36,325€
0,83%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 36,10 | 36,68 | 36,08 | 36,58 | 1,53% | - |
| 16.04.2026 | 36,13 | 36,70 | 35,80 | 36,03 | 0,07% | - |
| 15.04.2026 | 36,40 | 36,75 | 35,85 | 36,00 | -1,23% | - |
| 14.04.2026 | 36,23 | 36,55 | 36,00 | 36,45 | 0,55% | - |
| 13.04.2026 | 35,08 | 36,30 | 35,08 | 36,25 | 1,83% | - |
| 10.04.2026 | 35,95 | 35,98 | 35,23 | 35,60 | -0,77% | - |
| 09.04.2026 | 35,28 | 36,15 | 34,88 | 35,88 | 0,91% | - |
| 08.04.2026 | 35,95 | 36,25 | 35,23 | 35,55 | 2,67% | - |
| 07.04.2026 | 34,58 | 34,93 | 34,10 | 34,63 | 0,36% | - |
| 02.04.2026 | 34,40 | 34,68 | 33,40 | 34,50 | -1,00% | - |
| 01.04.2026 | 34,00 | 34,93 | 33,90 | 34,85 | 2,73% | - |
| 31.03.2026 | 31,23 | 34,20 | 31,15 | 33,93 | 8,30% | - |
| 30.03.2026 | 31,73 | 32,28 | 31,08 | 31,33 | -1,73% | - |
| 27.03.2026 | 32,68 | 32,70 | 31,00 | 31,88 | -2,30% | - |
| 26.03.2026 | 32,38 | 32,83 | 32,10 | 32,63 | -0,23% | - |
| 25.03.2026 | 32,08 | 32,83 | 31,43 | 32,70 | 3,07% | - |
| 24.03.2026 | 31,23 | 31,78 | 30,93 | 31,73 | 0,71% | - |
| 23.03.2026 | 29,48 | 31,75 | 28,73 | 31,50 | 6,15% | - |
| 20.03.2026 | 30,03 | 31,05 | 29,68 | 29,68 | -1,17% | - |
| 19.03.2026 | 30,30 | 30,35 | 29,48 | 30,03 | -1,88% | - |
| 18.03.2026 | 30,18 | 30,95 | 29,98 | 30,60 | 2,26% | - |
| 17.03.2026 | 29,35 | 30,13 | 29,05 | 29,93 | 1,96% | - |
| 16.03.2026 | 29,10 | 29,58 | 28,78 | 29,35 | 1,82% | - |
| 13.03.2026 | 28,20 | 29,35 | 27,85 | 28,83 | 1,77% | - |
| 12.03.2026 | 28,43 | 28,48 | 27,75 | 28,33 | -0,09% | - |
| 11.03.2026 | 28,25 | 28,75 | 27,98 | 28,35 | 0,71% | - |
| 10.03.2026 | 27,20 | 28,63 | 27,00 | 28,15 | 3,21% | - |
| 09.03.2026 | 26,80 | 27,40 | 26,43 | 27,28 | -1,71% | - |
| 06.03.2026 | 27,68 | 27,88 | 27,20 | 27,75 | 0,45% | - |
| 05.03.2026 | 27,00 | 28,13 | 26,95 | 27,63 | 0,64% | - |
| 04.03.2026 | 26,53 | 27,45 | 26,00 | 27,45 | 3,49% | - |
| 03.03.2026 | 27,90 | 28,20 | 26,05 | 26,53 | -5,44% | - |
| 02.03.2026 | 28,20 | 28,43 | 25,98 | 28,05 | -2,01% | - |
| 27.02.2026 | 28,40 | 28,90 | 28,30 | 28,63 | 0,62% | - |
| 26.02.2026 | 29,28 | 29,28 | 26,93 | 28,45 | -2,65% | 100,00 |
| 25.02.2026 | 29,05 | 29,50 | 28,88 | 29,23 | 0,34% | 200,00 |
| 24.02.2026 | 28,60 | 29,18 | 28,55 | 29,13 | 1,92% | - |
| 23.02.2026 | 28,75 | 28,88 | 28,43 | 28,58 | -0,35% | - |
| 20.02.2026 | 28,90 | 29,20 | 28,63 | 28,68 | -0,86% | - |
| 19.02.2026 | 29,35 | 29,50 | 28,78 | 28,93 | -1,70% | - |
| 18.02.2026 | 28,83 | 29,45 | 28,45 | 29,43 | 2,35% | - |
| 17.02.2026 | 28,38 | 28,78 | 28,10 | 28,75 | 0,97% | - |
| 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% | - |