28,500€
0,88%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 28,08 | 28,60 | 28,08 | 28,48 | 0,80% | - |
| 13.02.2026 | 28,00 | 28,33 | 27,68 | 28,25 | 0,44% | - |
| 12.02.2026 | 28,08 | 28,83 | 27,93 | 28,13 | 0,45% | - |
| 11.02.2026 | 27,70 | 28,10 | 27,48 | 28,00 | 2,47% | - |
| 10.02.2026 | 27,33 | 27,43 | 26,98 | 27,33 | -0,09% | - |
| 09.02.2026 | 27,23 | 27,43 | 27,00 | 27,35 | 0,83% | - |
| 06.02.2026 | 26,20 | 27,15 | 26,10 | 27,13 | 3,53% | - |
| 05.02.2026 | 26,55 | 26,55 | 26,00 | 26,20 | -3,14% | - |
| 04.02.2026 | 27,08 | 27,20 | 26,73 | 27,05 | -0,28% | - |
| 03.02.2026 | 27,38 | 27,53 | 27,10 | 27,13 | -0,91% | - |
| 02.02.2026 | 26,83 | 27,40 | 26,43 | 27,38 | 2,62% | - |
| 30.01.2026 | 26,93 | 26,95 | 26,50 | 26,68 | 0,09% | - |
| 29.01.2026 | 26,53 | 26,83 | 26,53 | 26,65 | -0,37% | - |
| 28.01.2026 | 26,60 | 26,78 | 26,58 | 26,75 | 1,81% | - |
| 27.01.2026 | 26,43 | 26,43 | 26,23 | 26,28 | -0,28% | - |
| 26.01.2026 | 25,80 | 26,40 | 25,70 | 26,35 | 1,74% | - |
| 23.01.2026 | 26,35 | 26,43 | 25,85 | 25,90 | -1,05% | - |
| 22.01.2026 | 25,93 | 26,20 | 25,78 | 26,18 | 1,06% | - |
| 21.01.2026 | 25,28 | 25,95 | 25,13 | 25,90 | 2,98% | - |
| 20.01.2026 | 25,60 | 25,68 | 25,10 | 25,15 | -1,76% | - |
| 19.01.2026 | 25,88 | 25,88 | 25,38 | 25,60 | -0,97% | - |
| 16.01.2026 | 26,00 | 26,08 | 25,43 | 25,85 | 0,58% | - |
| 15.01.2026 | 25,75 | 25,88 | 25,43 | 25,70 | 0,19% | - |
| 14.01.2026 | 25,50 | 25,85 | 25,43 | 25,65 | 0,59% | - |
| 13.01.2026 | 25,00 | 25,60 | 24,70 | 25,50 | 3,55% | - |
| 12.01.2026 | 24,68 | 24,68 | 24,60 | 24,63 | -0,10% | - |
| 09.01.2026 | 24,88 | 24,95 | 24,40 | 24,65 | -1,10% | - |
| 08.01.2026 | 24,98 | 25,00 | 24,88 | 24,93 | 1,01% | - |
| 07.01.2026 | 24,73 | 24,73 | 24,68 | 24,68 | -0,70% | - |
| 06.01.2026 | 24,80 | 24,90 | 24,80 | 24,85 | 0,10% | - |
| 05.01.2026 | 24,58 | 24,85 | 24,20 | 24,83 | 1,64% | - |
| 02.01.2026 | 24,23 | 24,63 | 23,88 | 24,43 | -0,20% | - |
| 30.12.2025 | 24,55 | 24,58 | 24,45 | 24,48 | 0,51% | - |
| 29.12.2025 | 24,75 | 24,75 | 24,25 | 24,35 | -0,71% | - |
| 23.12.2025 | 24,50 | 24,70 | 24,30 | 24,53 | 1,87% | - |
| 22.12.2025 | 24,08 | 24,08 | 24,00 | 24,08 | -0,21% | - |
| 19.12.2025 | 24,20 | 24,23 | 23,83 | 24,13 | 0,00% | - |
| 18.12.2025 | 24,13 | 24,30 | 23,83 | 24,13 | -5,95% | - |
| 17.12.2025 | 25,63 | 25,65 | 25,58 | 25,65 | -2,29% | - |
| 16.12.2025 | 26,10 | 26,30 | 26,08 | 26,25 | 0,00% | - |
| 15.12.2025 | 26,90 | 26,90 | 26,00 | 26,25 | -1,87% | - |
| 12.12.2025 | 26,60 | 27,08 | 26,55 | 26,75 | 0,94% | - |
| 11.12.2025 | 27,43 | 27,43 | 26,35 | 26,50 | -4,25% | - |
| 10.12.2025 | 29,88 | 30,00 | 27,50 | 27,68 | -7,52% | - |
| 09.12.2025 | 30,63 | 30,75 | 29,85 | 29,93 | -2,44% | - |
| 08.12.2025 | 29,83 | 30,88 | 29,78 | 30,68 | 2,51% | 45,00 |
| 05.12.2025 | 30,33 | 30,48 | 29,83 | 29,93 | -2,84% | - |
| 04.12.2025 | 30,83 | 30,90 | 30,80 | 30,80 | 2,84% | - |
| 03.12.2025 | 30,08 | 30,15 | 29,93 | 29,95 | -0,08% | - |
| 02.12.2025 | 29,20 | 30,33 | 29,18 | 29,98 | 1,96% | 7,00 |
| 01.12.2025 | 29,58 | 29,60 | 29,40 | 29,40 | -0,76% | - |
| 28.11.2025 | 29,23 | 29,63 | 29,18 | 29,63 | 1,28% | - |
| 27.11.2025 | 28,93 | 29,48 | 28,68 | 29,25 | 1,74% | - |
| 26.11.2025 | 28,48 | 28,85 | 28,18 | 28,75 | 1,14% | - |
| 25.11.2025 | 27,80 | 28,48 | 27,68 | 28,43 | 2,34% | - |
| 24.11.2025 | 27,43 | 28,20 | 27,43 | 27,78 | 1,28% | - |
| 21.11.2025 | 27,88 | 27,88 | 27,28 | 27,43 | -1,61% | - |
| 20.11.2025 | 28,13 | 28,33 | 27,70 | 27,88 | 0,00% | - |
| 19.11.2025 | 27,90 | 27,95 | 27,60 | 27,88 | -0,36% | 500,00 |
| 18.11.2025 | 27,68 | 28,00 | 27,45 | 27,98 | -0,18% | - |
| 17.11.2025 | 28,63 | 28,90 | 28,03 | 28,03 | -2,35% | 564,00 |
| 14.11.2025 | 28,68 | 28,70 | 28,60 | 28,70 | 0,61% | - |
| 13.11.2025 | 28,63 | 28,85 | 28,30 | 28,53 | 0,00% | - |
| 12.11.2025 | 28,18 | 28,68 | 28,10 | 28,53 | 1,60% | - |
| 11.11.2025 | 28,68 | 28,75 | 27,93 | 28,08 | -2,09% | 57,00 |
| 10.11.2025 | 28,15 | 28,70 | 28,10 | 28,68 | 2,87% | - |
| 07.11.2025 | 28,58 | 28,68 | 27,73 | 27,88 | -2,28% | 50,00 |
| 06.11.2025 | 29,10 | 29,20 | 28,43 | 28,53 | -2,56% | - |
| 05.11.2025 | 29,25 | 29,50 | 29,08 | 29,28 | 0,00% | - |
| 04.11.2025 | 29,68 | 29,68 | 29,05 | 29,28 | -2,01% | 360,00 |
| 03.11.2025 | 28,33 | 30,15 | 28,28 | 29,88 | 5,57% | - |
| 31.10.2025 | 28,45 | 28,78 | 28,20 | 28,30 | -1,99% | - |
| 30.10.2025 | 28,80 | 28,90 | 28,75 | 28,88 | 0,61% | - |
| 29.10.2025 | 28,63 | 28,70 | 28,53 | 28,70 | 0,26% | - |
| 28.10.2025 | 28,43 | 28,85 | 28,08 | 28,63 | 0,70% | - |
| 27.10.2025 | 28,10 | 28,60 | 28,10 | 28,43 | 2,62% | - |
| 24.10.2025 | 27,80 | 27,95 | 27,58 | 27,70 | -0,45% | 360,00 |
| 23.10.2025 | 27,33 | 27,83 | 27,25 | 27,83 | 1,92% | - |
| 22.10.2025 | 26,88 | 27,75 | 26,80 | 27,30 | 1,20% | 80,00 |
| 21.10.2025 | 27,35 | 27,35 | 26,85 | 26,98 | -1,28% | - |
| 20.10.2025 | 26,95 | 27,48 | 26,93 | 27,33 | 1,11% | - |
| 17.10.2025 | 26,93 | 27,33 | 26,80 | 27,03 | -0,46% | - |
| 16.10.2025 | 27,03 | 27,25 | 26,68 | 27,15 | 1,02% | - |
| 15.10.2025 | 27,73 | 27,73 | 26,88 | 26,88 | -2,71% | - |
| 14.10.2025 | 26,88 | 27,83 | 26,60 | 27,63 | 2,22% | - |
| 13.10.2025 | 25,70 | 27,05 | 25,70 | 27,03 | 5,88% | - |
| 10.10.2025 | 26,50 | 26,58 | 25,50 | 25,53 | -3,68% | - |
| 09.10.2025 | 25,98 | 26,53 | 25,95 | 26,50 | 2,22% | 166,00 |
| 08.10.2025 | 25,55 | 26,50 | 25,55 | 25,93 | 2,88% | 190,00 |
| 07.10.2025 | 25,28 | 25,28 | 25,10 | 25,20 | -0,30% | - |
| 06.10.2025 | 24,38 | 25,30 | 24,18 | 25,28 | 3,06% | - |
| 03.10.2025 | 24,60 | 24,73 | 24,30 | 24,53 | 1,34% | - |
| 02.10.2025 | 24,15 | 24,33 | 24,10 | 24,20 | 0,10% | - |
| 01.10.2025 | 24,20 | 24,28 | 23,88 | 24,18 | 0,62% | - |
| 30.09.2025 | 24,00 | 24,05 | 23,98 | 24,03 | -1,44% | - |
| 29.09.2025 | 24,05 | 24,43 | 24,05 | 24,38 | 1,77% | - |
| 26.09.2025 | 23,93 | 24,00 | 23,90 | 23,95 | 0,95% | - |
| 25.09.2025 | 24,00 | 24,03 | 23,73 | 23,73 | -1,86% | - |
| 24.09.2025 | 24,03 | 24,18 | 24,03 | 24,18 | -1,53% | - |
| 23.09.2025 | 24,53 | 24,60 | 24,50 | 24,55 | 0,10% | - |