20,750€
0,48%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 20,70 | 20,80 | 20,50 | 20,75 | 0,48% | - |
| 09.05.2024 | 20,60 | 20,70 | 20,45 | 20,65 | 0,24% | - |
| 08.05.2024 | 20,55 | 20,63 | 20,53 | 20,60 | 0,12% | - |
| 07.05.2024 | 20,38 | 20,60 | 20,25 | 20,58 | 1,11% | - |
| 06.05.2024 | 20,15 | 20,38 | 20,13 | 20,35 | 0,99% | - |
| 03.05.2024 | 20,35 | 20,60 | 20,05 | 20,15 | -1,23% | - |
| 02.05.2024 | 20,20 | 20,45 | 20,10 | 20,40 | 1,02% | - |
| 30.04.2024 | 20,80 | 20,83 | 20,14 | 20,20 | -2,91% | - |
| 29.04.2024 | 20,83 | 20,93 | 20,73 | 20,80 | -0,12% | - |
| 26.04.2024 | 20,38 | 21,03 | 20,25 | 20,83 | 1,34% | - |
| 25.04.2024 | 20,80 | 20,88 | 19,93 | 20,55 | -0,72% | - |
| 24.04.2024 | 20,55 | 20,83 | 20,53 | 20,70 | 0,49% | - |
| 23.04.2024 | 20,12 | 20,60 | 20,11 | 20,60 | 2,39% | 64,00 |
| 22.04.2024 | 19,78 | 20,40 | 19,60 | 20,12 | 2,29% | - |
| 19.04.2024 | 19,55 | 19,73 | 19,30 | 19,67 | 0,61% | - |
| 18.04.2024 | 19,49 | 19,64 | 19,45 | 19,55 | 0,31% | - |
| 17.04.2024 | 19,36 | 19,66 | 19,34 | 19,49 | 0,67% | - |
| 16.04.2024 | 19,36 | 19,45 | 19,22 | 19,36 | 0,10% | - |
| 15.04.2024 | 19,59 | 19,79 | 19,32 | 19,34 | -1,12% | - |
| 12.04.2024 | 19,53 | 19,75 | 19,48 | 19,56 | 0,15% | - |
| 11.04.2024 | 19,47 | 19,74 | 19,41 | 19,53 | 0,46% | - |
| 10.04.2024 | 19,30 | 19,48 | 19,22 | 19,44 | 0,99% | - |
| 09.04.2024 | 19,32 | 19,36 | 19,21 | 19,25 | -0,36% | 5,00 |
| 08.04.2024 | 19,22 | 19,45 | 19,22 | 19,32 | 0,42% | - |
| 05.04.2024 | 19,54 | 19,54 | 19,21 | 19,24 | -1,54% | - |
| 04.04.2024 | 19,62 | 19,62 | 19,44 | 19,54 | -0,31% | - |
| 03.04.2024 | 19,32 | 19,60 | 19,24 | 19,60 | 1,45% | - |
| 02.04.2024 | 19,26 | 19,34 | 19,11 | 19,32 | 0,36% | - |
| 28.03.2024 | 19,25 | 19,35 | 19,15 | 19,25 | 0,00% | - |
| 27.03.2024 | 19,30 | 19,35 | 19,10 | 19,25 | -0,26% | - |
| 26.03.2024 | 19,13 | 19,30 | 18,98 | 19,30 | 0,92% | - |
| 25.03.2024 | 19,23 | 19,30 | 18,93 | 19,13 | -0,52% | - |
| 22.03.2024 | 19,33 | 19,43 | 19,13 | 19,23 | -0,52% | - |
| 21.03.2024 | 19,28 | 19,40 | 18,95 | 19,33 | 0,26% | - |
| 20.03.2024 | 19,13 | 19,28 | 19,10 | 19,28 | 0,78% | - |
| 19.03.2024 | 19,28 | 19,43 | 19,10 | 19,13 | -0,78% | - |
| 18.03.2024 | 19,55 | 19,60 | 19,20 | 19,28 | -1,28% | - |
| 15.03.2024 | 19,03 | 19,68 | 18,98 | 19,53 | 2,63% | - |
| 14.03.2024 | 18,83 | 19,08 | 18,78 | 19,03 | 1,06% | - |
| 13.03.2024 | 18,60 | 19,00 | 18,60 | 18,83 | 1,21% | - |
| 12.03.2024 | 18,53 | 18,68 | 18,50 | 18,60 | 0,40% | - |
| 11.03.2024 | 18,88 | 19,00 | 18,40 | 18,53 | -1,98% | 700,00 |
| 08.03.2024 | 18,78 | 19,05 | 18,55 | 18,90 | 0,80% | - |
| 07.03.2024 | 18,28 | 18,75 | 18,15 | 18,75 | 2,60% | - |
| 06.03.2024 | 18,08 | 18,35 | 17,88 | 18,28 | 1,11% | - |
| 05.03.2024 | 17,83 | 18,13 | 17,83 | 18,08 | 1,12% | - |
| 04.03.2024 | 18,43 | 18,45 | 17,83 | 17,88 | -2,85% | - |
| 01.03.2024 | 18,33 | 18,58 | 18,30 | 18,40 | 0,55% | - |
| 29.02.2024 | 18,53 | 18,63 | 18,15 | 18,30 | -0,95% | - |
| 28.02.2024 | 18,58 | 18,80 | 18,45 | 18,48 | -0,54% | - |
| 27.02.2024 | 18,73 | 18,83 | 18,23 | 18,58 | -1,07% | - |
| 26.02.2024 | 18,28 | 19,08 | 18,20 | 18,78 | 2,88% | - |
| 23.02.2024 | 18,23 | 18,35 | 18,20 | 18,25 | 0,14% | - |
| 22.02.2024 | 18,23 | 18,43 | 18,13 | 18,23 | 0,14% | - |
| 21.02.2024 | 18,18 | 18,28 | 18,13 | 18,20 | 0,14% | - |
| 20.02.2024 | 17,73 | 18,30 | 17,73 | 18,18 | 2,25% | - |
| 19.02.2024 | 17,78 | 17,90 | 17,63 | 17,78 | 0,00% | - |
| 16.02.2024 | 17,93 | 18,08 | 17,73 | 17,78 | -0,84% | - |
| 15.02.2024 | 18,28 | 18,35 | 17,65 | 17,93 | -1,92% | - |
| 14.02.2024 | 18,33 | 18,48 | 18,20 | 18,28 | -0,27% | - |
| 13.02.2024 | 18,33 | 18,43 | 18,18 | 18,33 | 0,00% | - |
| 12.02.2024 | 18,38 | 18,45 | 18,28 | 18,33 | -0,27% | - |
| 09.02.2024 | 18,30 | 18,50 | 18,23 | 18,38 | 0,27% | - |
| 08.02.2024 | 18,43 | 18,50 | 18,30 | 18,33 | -0,54% | - |
| 07.02.2024 | 18,75 | 18,78 | 18,43 | 18,43 | -1,73% | - |
| 06.02.2024 | 18,53 | 18,80 | 18,43 | 18,75 | 1,35% | - |
| 05.02.2024 | 18,50 | 18,75 | 18,48 | 18,50 | -0,13% | - |
| 02.02.2024 | 18,93 | 18,98 | 18,53 | 18,53 | -2,37% | - |
| 01.02.2024 | 18,88 | 18,98 | 18,80 | 18,98 | 0,53% | - |
| 31.01.2024 | 18,70 | 18,98 | 18,65 | 18,88 | 1,07% | - |
| 30.01.2024 | 18,75 | 18,88 | 18,58 | 18,68 | -0,40% | - |
| 29.01.2024 | 18,55 | 18,88 | 18,50 | 18,75 | 1,08% | - |
| 26.01.2024 | 18,53 | 18,68 | 18,43 | 18,55 | 0,13% | - |
| 25.01.2024 | 18,60 | 18,78 | 18,53 | 18,53 | -0,54% | - |
| 24.01.2024 | 18,53 | 18,70 | 18,28 | 18,63 | 0,95% | - |
| 23.01.2024 | 18,70 | 18,78 | 18,40 | 18,45 | -1,07% | - |
| 22.01.2024 | 18,55 | 18,75 | 18,53 | 18,65 | 0,40% | - |
| 19.01.2024 | 18,60 | 18,90 | 18,50 | 18,58 | -0,27% | - |
| 18.01.2024 | 18,90 | 18,95 | 18,60 | 18,63 | -1,46% | - |
| 17.01.2024 | 18,70 | 18,93 | 18,58 | 18,90 | 0,27% | 200,00 |
| 16.01.2024 | 19,05 | 19,08 | 18,58 | 18,85 | -1,05% | - |
| 15.01.2024 | 19,23 | 19,30 | 19,05 | 19,05 | -0,65% | - |
| 12.01.2024 | 19,23 | 19,45 | 19,18 | 19,18 | -0,26% | - |
| 11.01.2024 | 19,43 | 19,68 | 19,23 | 19,23 | -1,03% | - |
| 10.01.2024 | 19,28 | 19,50 | 19,20 | 19,43 | 0,78% | - |
| 09.01.2024 | 19,25 | 19,38 | 19,03 | 19,28 | 0,00% | - |
| 08.01.2024 | 19,18 | 19,45 | 19,05 | 19,28 | 0,39% | - |
| 05.01.2024 | 19,25 | 19,43 | 19,05 | 19,20 | -0,52% | - |
| 04.01.2024 | 19,38 | 19,50 | 19,25 | 19,30 | -0,39% | - |
| 03.01.2024 | 19,63 | 19,68 | 19,38 | 19,38 | -1,27% | 380,00 |
| 02.01.2024 | 19,70 | 19,78 | 19,55 | 19,63 | -0,13% | - |
| 29.12.2023 | 19,55 | 19,75 | 19,50 | 19,65 | 0,64% | - |
| 28.12.2023 | 19,60 | 19,83 | 19,23 | 19,53 | 0,00% | - |
| 27.12.2023 | 19,30 | 19,58 | 19,15 | 19,53 | 1,56% | - |
| 22.12.2023 | 19,50 | 19,65 | 19,20 | 19,23 | -2,04% | - |
| 21.12.2023 | 19,30 | 19,75 | 19,20 | 19,63 | 1,95% | 3,00 |
| 20.12.2023 | 18,80 | 19,30 | 18,58 | 19,25 | 2,53% | - |
| 19.12.2023 | 18,75 | 19,08 | 18,75 | 18,78 | -0,13% | - |
| 18.12.2023 | 19,00 | 19,03 | 18,40 | 18,80 | -1,05% | - |
| 15.12.2023 | 18,58 | 19,03 | 18,53 | 19,00 | 2,56% | - |