29,100€
3,01%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 29,13 | 29,18 | 29,10 | 29,10 | 3,01% | - |
| 20.10.2026 | 28,28 | 28,28 | 28,23 | 28,25 | -3,25% | - |
| 19.10.2026 | 29,33 | 29,33 | 29,20 | 29,20 | -1,10% | - |
| 16.10.2026 | 29,18 | 29,75 | 29,05 | 29,53 | 3,05% | - |
| 15.10.2026 | 29,13 | 29,13 | 28,48 | 28,65 | -3,29% | - |
| 14.10.2026 | 30,08 | 30,18 | 29,63 | 29,63 | -1,09% | - |
| 13.10.2026 | 30,93 | 31,00 | 29,80 | 29,95 | -3,23% | - |
| 12.10.2026 | 30,05 | 31,05 | 29,83 | 30,95 | 3,34% | - |
| 09.10.2026 | 29,90 | 30,00 | 29,90 | 29,95 | 1,10% | - |
| 08.10.2026 | 30,03 | 30,03 | 29,25 | 29,63 | -1,66% | - |
| 07.10.2026 | 30,90 | 30,90 | 29,88 | 30,13 | -2,67% | - |
| 06.10.2026 | 30,15 | 31,05 | 30,13 | 30,95 | 2,65% | - |
| 05.10.2026 | 30,58 | 30,60 | 30,13 | 30,15 | -1,39% | - |
| 02.10.2026 | 30,28 | 30,73 | 30,10 | 30,58 | 2,60% | - |
| 01.10.2026 | 29,83 | 29,95 | 29,80 | 29,80 | -0,08% | - |
| 30.09.2026 | 30,93 | 30,93 | 29,83 | 29,83 | -2,37% | - |
| 29.09.2026 | 31,15 | 31,15 | 30,50 | 30,55 | -1,05% | - |
| 28.09.2026 | 30,90 | 30,98 | 30,88 | 30,88 | -0,08% | - |
| 25.09.2026 | 31,03 | 31,48 | 30,60 | 30,90 | -2,06% | - |
| 24.09.2026 | 31,75 | 31,90 | 31,40 | 31,55 | -1,10% | - |
| 23.09.2026 | 32,15 | 32,25 | 31,90 | 31,90 | -0,85% | - |
| 22.09.2026 | 32,10 | 32,53 | 31,78 | 32,18 | 0,23% | - |
| 21.09.2026 | 31,33 | 32,10 | 31,33 | 32,10 | 1,74% | - |
| 18.09.2026 | 31,20 | 31,85 | 31,20 | 31,55 | 0,40% | - |
| 17.09.2026 | 31,38 | 31,93 | 31,38 | 31,43 | 0,24% | - |
| 16.09.2026 | 30,80 | 31,63 | 30,80 | 31,35 | 1,87% | - |
| 15.09.2026 | 30,50 | 31,05 | 30,45 | 30,78 | -0,49% | - |
| 14.09.2026 | 31,58 | 31,58 | 30,93 | 30,93 | -1,98% | - |
| 11.09.2026 | 30,63 | 31,70 | 30,63 | 31,55 | 3,02% | - |
| 10.09.2026 | 31,05 | 31,10 | 30,58 | 30,63 | -0,41% | - |
| 09.09.2026 | 31,40 | 31,60 | 30,70 | 30,75 | -2,23% | - |
| 08.09.2026 | 31,13 | 31,65 | 30,90 | 31,45 | 0,88% | - |
| 07.09.2026 | 30,53 | 31,23 | 30,48 | 31,18 | 1,88% | - |
| 04.09.2026 | 30,83 | 31,00 | 30,55 | 30,60 | 0,08% | - |
| 03.09.2026 | 30,33 | 30,95 | 30,23 | 30,58 | 0,33% | - |
| 02.09.2026 | 31,23 | 31,25 | 30,40 | 30,48 | -2,95% | - |
| 01.09.2026 | 31,30 | 31,40 | 30,85 | 31,40 | -1,57% | - |
| 31.08.2026 | 31,70 | 31,90 | 31,70 | 31,90 | 0,00% | - |
| 28.08.2026 | 31,98 | 32,40 | 31,75 | 31,90 | 0,31% | - |
| 27.08.2026 | 31,88 | 32,08 | 31,65 | 31,80 | -0,31% | - |
| 26.08.2026 | 31,83 | 32,23 | 31,78 | 31,90 | 0,16% | - |
| 25.08.2026 | 31,63 | 32,18 | 31,63 | 31,85 | 0,63% | - |
| 24.08.2026 | 32,03 | 32,15 | 31,55 | 31,65 | -1,33% | - |
| 21.08.2026 | 32,00 | 32,13 | 32,00 | 32,08 | -0,39% | - |
| 20.08.2026 | 32,05 | 32,20 | 31,95 | 32,20 | -1,45% | - |
| 19.08.2026 | 32,40 | 32,75 | 32,25 | 32,68 | 0,08% | - |
| 18.08.2026 | 32,70 | 33,00 | 32,30 | 32,65 | -0,61% | - |
| 17.08.2026 | 32,85 | 33,05 | 32,75 | 32,85 | 0,31% | - |
| 14.08.2026 | 32,93 | 32,95 | 32,30 | 32,75 | -0,53% | - |
| 13.08.2026 | 33,48 | 33,48 | 32,85 | 32,93 | -1,13% | - |
| 12.08.2026 | 32,68 | 33,55 | 32,68 | 33,30 | 0,83% | - |
| 11.08.2026 | 32,85 | 33,05 | 32,70 | 33,03 | 0,84% | - |
| 10.08.2026 | 33,10 | 33,25 | 32,63 | 32,75 | -1,73% | - |
| 07.08.2026 | 33,48 | 33,55 | 33,08 | 33,33 | -1,04% | - |
| 06.08.2026 | 33,68 | 33,78 | 33,65 | 33,68 | -0,30% | - |
| 05.08.2026 | 33,85 | 34,35 | 33,73 | 33,78 | 0,07% | - |
| 04.08.2026 | 33,78 | 34,28 | 33,70 | 33,75 | 0,07% | - |
| 03.08.2026 | 34,30 | 34,90 | 33,65 | 33,73 | -1,60% | 232,00 |
| 31.07.2026 | 35,33 | 35,80 | 34,20 | 34,28 | -2,70% | - |
| 30.07.2026 | 34,05 | 35,55 | 33,98 | 35,23 | 3,30% | - |
| 29.07.2026 | 33,10 | 34,70 | 32,75 | 34,10 | 2,94% | - |
| 28.07.2026 | 36,73 | 36,73 | 32,83 | 33,13 | -9,68% | - |
| 27.07.2026 | 37,73 | 37,80 | 35,55 | 36,68 | -1,34% | - |
| 24.07.2026 | 37,10 | 37,53 | 37,05 | 37,18 | -0,20% | - |
| 23.07.2026 | 37,95 | 38,30 | 37,08 | 37,25 | -2,23% | - |
| 22.07.2026 | 37,90 | 38,33 | 37,45 | 38,10 | 1,60% | - |
| 21.07.2026 | 36,48 | 37,58 | 36,40 | 37,50 | 1,35% | - |
| 20.07.2026 | 37,00 | 37,10 | 36,90 | 37,00 | 0,00% | - |
| 17.07.2026 | 36,30 | 37,10 | 36,23 | 37,00 | 0,34% | - |
| 16.07.2026 | 37,25 | 37,38 | 36,70 | 36,88 | -0,34% | 55,00 |
| 15.07.2026 | 36,93 | 37,00 | 36,90 | 37,00 | 0,27% | - |
| 14.07.2026 | 36,50 | 37,03 | 36,43 | 36,90 | 0,61% | - |
| 13.07.2026 | 37,55 | 37,55 | 36,65 | 36,68 | -2,20% | - |
| 10.07.2026 | 37,88 | 37,90 | 37,20 | 37,50 | -3,29% | - |
| 09.07.2026 | 38,15 | 38,78 | 38,08 | 38,78 | 2,24% | - |
| 08.07.2026 | 38,68 | 38,68 | 37,33 | 37,93 | -4,29% | - |
| 07.07.2026 | 39,68 | 39,80 | 39,20 | 39,63 | -0,75% | - |
| 06.07.2026 | 39,73 | 40,05 | 38,95 | 39,93 | 0,50% | - |
| 03.07.2026 | 39,13 | 39,83 | 38,83 | 39,73 | 2,06% | - |
| 02.07.2026 | 38,65 | 39,38 | 38,10 | 38,93 | 1,04% | - |
| 01.07.2026 | 39,68 | 39,80 | 38,03 | 38,53 | -3,26% | 269,00 |
| 30.06.2026 | 39,28 | 39,90 | 39,10 | 39,83 | 3,91% | - |
| 29.06.2026 | 38,43 | 38,43 | 38,30 | 38,33 | 1,05% | - |
| 26.06.2026 | 38,65 | 39,13 | 37,85 | 37,93 | -4,77% | 1,00 |
| 25.06.2026 | 37,58 | 39,88 | 37,50 | 39,83 | 6,48% | - |
| 24.06.2026 | 37,33 | 37,53 | 36,40 | 37,40 | 0,07% | - |
| 23.06.2026 | 37,10 | 37,40 | 36,23 | 37,38 | -0,40% | - |
| 22.06.2026 | 36,55 | 37,65 | 36,50 | 37,53 | 3,02% | - |
| 19.06.2026 | 38,30 | 38,30 | 36,33 | 36,43 | -3,70% | - |
| 18.06.2026 | 38,28 | 38,60 | 37,73 | 37,83 | -0,85% | - |
| 17.06.2026 | 38,10 | 38,50 | 38,00 | 38,15 | 0,26% | - |
| 16.06.2026 | 38,40 | 38,95 | 37,18 | 38,05 | -1,81% | - |
| 15.06.2026 | 39,33 | 39,33 | 38,58 | 38,75 | 0,00% | - |
| 12.06.2026 | 38,90 | 39,25 | 37,98 | 38,75 | -0,32% | - |
| 11.06.2026 | 36,78 | 38,98 | 36,75 | 38,88 | 5,64% | - |
| 10.06.2026 | 36,58 | 37,43 | 36,40 | 36,80 | 0,14% | - |
| 09.06.2026 | 38,43 | 38,55 | 36,70 | 36,75 | -5,28% | - |
| 08.06.2026 | 38,38 | 39,20 | 38,35 | 38,80 | -0,06% | - |
| 05.06.2026 | 38,98 | 39,78 | 38,78 | 38,83 | -1,27% | - |
| 04.06.2026 | 39,58 | 39,85 | 38,63 | 39,33 | -1,13% | 63,00 |