20,200€
-8,18%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 22,40 | 23,70 | 21,80 | 23,10 | 5,00% | - |
| 12.03.2026 | 23,70 | 27,70 | 20,20 | 22,00 | -5,17% | - |
| 11.03.2026 | 22,90 | 24,50 | 20,45 | 23,20 | 2,43% | - |
| 10.03.2026 | 22,60 | 24,60 | 21,70 | 22,65 | 6,84% | - |
| 09.03.2026 | 23,60 | 24,10 | 21,20 | 21,20 | -10,55% | - |
| 06.03.2026 | 23,20 | 24,30 | 23,20 | 23,70 | 1,28% | - |
| 05.03.2026 | 21,40 | 24,00 | 21,40 | 23,40 | 15,84% | - |
| 04.03.2026 | 21,80 | 23,60 | 18,35 | 20,20 | -6,48% | - |
| 03.03.2026 | 21,20 | 23,00 | 20,90 | 21,60 | 2,37% | - |
| 02.03.2026 | 20,40 | 21,90 | 18,40 | 21,10 | 3,43% | - |
| 27.02.2026 | 19,95 | 20,95 | 17,65 | 20,40 | 0,00% | - |
| 26.02.2026 | 20,45 | 21,25 | 20,30 | 20,40 | -0,49% | - |
| 25.02.2026 | 20,55 | 22,10 | 19,85 | 20,50 | -0,97% | - |
| 24.02.2026 | 21,60 | 21,60 | 18,60 | 20,70 | -1,43% | - |
| 23.02.2026 | 21,60 | 23,30 | 20,00 | 21,00 | -2,78% | - |
| 20.02.2026 | 21,50 | 23,70 | 21,30 | 21,60 | 0,00% | - |
| 19.02.2026 | 23,00 | 23,60 | 19,80 | 21,60 | -8,86% | - |
| 18.02.2026 | 24,10 | 25,60 | 23,10 | 23,70 | -1,66% | - |
| 17.02.2026 | 24,10 | 24,90 | 23,50 | 24,10 | 0,00% | - |
| 16.02.2026 | 24,80 | 24,80 | 24,10 | 24,10 | -2,03% | - |
| 13.02.2026 | 25,00 | 26,40 | 14,30 | 24,60 | 1,65% | - |
| 12.02.2026 | 24,80 | 25,80 | 20,30 | 24,20 | 2,54% | - |
| 11.02.2026 | 23,50 | 25,40 | 23,10 | 23,60 | -0,42% | - |
| 10.02.2026 | 23,30 | 28,30 | 22,60 | 23,70 | 2,60% | - |
| 09.02.2026 | 23,50 | 25,00 | 22,80 | 23,10 | 0,00% | - |
| 06.02.2026 | 23,00 | 24,10 | 19,75 | 23,10 | -0,86% | - |
| 05.02.2026 | 22,60 | 25,20 | 19,75 | 23,30 | 0,87% | - |
| 04.02.2026 | 23,00 | 24,50 | 21,75 | 23,10 | 5,00% | - |
| 03.02.2026 | 22,00 | 23,90 | 22,00 | 22,00 | 0,46% | - |
| 02.02.2026 | 22,10 | 22,75 | 19,05 | 21,90 | -1,79% | - |
| 30.01.2026 | 22,50 | 23,05 | 22,00 | 22,30 | -0,89% | - |
| 29.01.2026 | 22,60 | 23,80 | 22,30 | 22,50 | -1,32% | - |
| 28.01.2026 | 22,60 | 24,05 | 18,90 | 22,80 | -0,44% | - |
| 27.01.2026 | 23,90 | 24,90 | 21,85 | 22,90 | -3,38% | - |
| 26.01.2026 | 22,40 | 23,80 | 22,15 | 23,70 | 10,75% | - |
| 23.01.2026 | 22,70 | 23,90 | 21,40 | 21,40 | -0,93% | 3.990,00 |
| 22.01.2026 | 22,80 | 24,30 | 19,85 | 21,60 | -0,46% | - |
| 21.01.2026 | 23,30 | 24,70 | 21,70 | 21,70 | -5,65% | - |
| 20.01.2026 | 23,60 | 28,70 | 22,40 | 23,00 | 0,00% | - |
| 19.01.2026 | 24,00 | 25,40 | 22,40 | 23,00 | -1,71% | 1.000,00 |
| 16.01.2026 | 23,20 | 26,70 | 19,70 | 23,40 | -2,50% | - |
| 15.01.2026 | 23,70 | 24,95 | 22,70 | 24,00 | 0,84% | - |
| 14.01.2026 | 24,10 | 25,20 | 23,00 | 23,80 | -0,83% | - |
| 13.01.2026 | 23,40 | 25,80 | 23,40 | 24,00 | 1,69% | - |
| 12.01.2026 | 23,00 | 25,10 | 22,90 | 23,60 | 0,85% | - |
| 09.01.2026 | 24,10 | 25,60 | 22,90 | 23,40 | -1,68% | - |
| 08.01.2026 | 23,60 | 25,50 | 21,40 | 23,80 | 4,85% | - |
| 07.01.2026 | 23,30 | 24,30 | 20,35 | 22,70 | -2,16% | - |
| 06.01.2026 | 22,60 | 23,75 | 22,50 | 23,20 | 3,11% | - |
| 05.01.2026 | 23,10 | 24,60 | 21,80 | 22,50 | 0,00% | - |
| 02.01.2026 | 21,50 | 23,70 | 20,70 | 22,50 | 2,74% | - |
| 30.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -5,19% | - |
| 29.12.2025 | 19,70 | 25,60 | 19,65 | 23,10 | 24,86% | - |
| 23.12.2025 | 18,20 | 18,50 | 18,20 | 18,50 | -2,12% | - |
| 18.12.2025 | 19,95 | 21,35 | 17,65 | 18,90 | -5,03% | - |
| 17.12.2025 | 20,45 | 21,40 | 19,40 | 19,90 | 9,94% | - |
| 16.12.2025 | 18,10 | 18,15 | 18,00 | 18,10 | -1,63% | - |
| 15.12.2025 | 18,60 | 19,90 | 17,90 | 18,40 | -4,17% | - |
| 11.12.2025 | 19,00 | 19,25 | 18,90 | 19,20 | 0,26% | - |
| 10.12.2025 | 18,65 | 25,05 | 18,65 | 19,15 | -0,26% | - |
| 09.12.2025 | 18,40 | 23,85 | 18,25 | 19,20 | 7,26% | - |
| 08.12.2025 | 17,70 | 20,55 | 17,70 | 17,90 | 1,70% | - |
| 05.12.2025 | 18,25 | 24,70 | 17,60 | 17,60 | -6,88% | - |
| 04.12.2025 | 17,75 | 24,45 | 16,80 | 18,90 | 10,53% | - |
| 03.12.2025 | 17,85 | 19,55 | 17,10 | 17,10 | -5,00% | - |
| 02.12.2025 | 17,95 | 19,75 | 16,85 | 18,00 | 16,88% | - |
| 01.12.2025 | 15,40 | 23,70 | 15,40 | 15,40 | -9,41% | - |
| 28.11.2025 | 16,00 | 17,15 | 16,00 | 17,00 | 6,25% | - |
| 26.11.2025 | 16,80 | 18,35 | 16,00 | 16,00 | -1,23% | - |
| 25.11.2025 | 16,10 | 21,00 | 16,10 | 16,20 | 0,00% | - |
| 24.11.2025 | 17,25 | 17,25 | 16,20 | 16,20 | -2,99% | - |
| 21.11.2025 | 17,15 | 23,25 | 16,70 | 16,70 | 1,83% | - |
| 20.11.2025 | 17,50 | 22,50 | 12,55 | 16,40 | -6,55% | - |
| 19.11.2025 | 17,25 | 18,70 | 12,23 | 17,55 | -2,50% | - |
| 18.11.2025 | 18,10 | 21,70 | 17,45 | 18,00 | 11,11% | - |
| 17.11.2025 | 17,60 | 24,05 | 16,20 | 16,20 | -10,99% | - |
| 14.11.2025 | 18,15 | 24,00 | 17,35 | 18,20 | 5,20% | - |
| 13.11.2025 | 17,70 | 19,15 | 12,98 | 17,30 | -7,49% | - |
| 12.11.2025 | 17,60 | 24,30 | 12,95 | 18,70 | 10,00% | - |
| 11.11.2025 | 18,05 | 20,20 | 12,93 | 17,00 | -12,82% | - |
| 10.11.2025 | 16,50 | 20,75 | 14,70 | 19,50 | 18,18% | - |
| 07.11.2025 | 17,55 | 19,20 | 12,93 | 16,50 | -8,33% | - |
| 06.11.2025 | 18,45 | 18,55 | 18,00 | 18,00 | 1,12% | - |
| 05.11.2025 | 17,80 | 18,10 | 17,80 | 17,80 | 2,30% | - |
| 04.11.2025 | 17,85 | 18,20 | 13,18 | 17,40 | -3,33% | - |
| 03.11.2025 | 18,10 | 23,80 | 17,60 | 18,00 | 8,43% | - |
| 30.10.2025 | 17,25 | 1.860,00 | 13,20 | 16,60 | 19,86% | - |
| 29.10.2025 | 16,65 | 938,30 | 12,60 | 13,85 | -22,84% | - |
| 28.10.2025 | 16,90 | 1.850,00 | 14,85 | 17,95 | 10,80% | - |
| 27.10.2025 | 16,90 | 18,30 | 16,20 | 16,20 | 7,28% | - |
| 24.10.2025 | 16,60 | 17,40 | 15,10 | 15,10 | -14,93% | - |
| 23.10.2025 | 16,90 | 17,85 | 15,70 | 17,75 | 22,41% | - |
| 22.10.2025 | 14,50 | 17,80 | 14,50 | 14,50 | -7,05% | - |
| 21.10.2025 | 16,35 | 17,80 | 12,33 | 15,60 | -4,88% | - |
| 20.10.2025 | 17,05 | 17,65 | 11,78 | 16,40 | 3,14% | - |
| 17.10.2025 | 16,40 | 18,10 | 15,90 | 15,90 | 0,63% | - |
| 15.10.2025 | 16,20 | 17,70 | 15,70 | 15,80 | 1,94% | - |
| 14.10.2025 | 16,90 | 17,60 | 15,50 | 15,50 | -7,74% | - |
| 13.10.2025 | 15,95 | 18,10 | 15,85 | 16,80 | 8,39% | - |
| 10.10.2025 | 16,25 | 17,60 | 15,50 | 15,50 | 2,65% | - |