17,700€
-7,81%
Echtzeit-Aktienkurs Ellomay Capital Ltd
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.10.2025 | 16,10 | 17,95 | 15,10 | 15,10 | 0,67% | - |
| 08.10.2025 | 15,00 | 16,65 | 15,00 | 15,00 | -5,06% | - |
| 07.10.2025 | 15,00 | 17,30 | 15,00 | 15,80 | 4,64% | - |
| 06.10.2025 | 16,20 | 16,35 | 15,10 | 15,10 | -4,43% | - |
| 03.10.2025 | 16,90 | 18,05 | 15,80 | 15,80 | 4,12% | - |
| 02.10.2025 | 15,70 | 24,10 | 11,75 | 15,18 | -16,16% | - |
| 01.10.2025 | 15,20 | 19,80 | 15,20 | 18,10 | 23,13% | - |
| 30.09.2025 | 14,70 | 16,45 | 14,70 | 14,70 | 2,08% | - |
| 29.09.2025 | 14,70 | 16,25 | 14,40 | 14,40 | -3,03% | - |
| 26.09.2025 | 14,40 | 14,90 | 14,40 | 14,85 | 2,41% | - |
| 25.09.2025 | 14,50 | 16,65 | 13,30 | 14,50 | -3,65% | - |
| 24.09.2025 | 13,90 | 17,10 | 13,90 | 15,05 | 8,27% | - |
| 23.09.2025 | 14,95 | 17,05 | 13,90 | 13,90 | -1,42% | - |
| 22.09.2025 | 14,60 | 17,05 | 14,10 | 14,10 | -6,31% | - |
| 19.09.2025 | 15,10 | 15,10 | 15,05 | 15,05 | 0,00% | - |
| 18.09.2025 | 15,40 | 15,40 | 14,85 | 15,05 | -1,63% | - |
| 17.09.2025 | 15,35 | 19,25 | 14,95 | 15,30 | -1,61% | - |
| 16.09.2025 | 15,75 | 16,60 | 15,20 | 15,55 | -2,20% | - |
| 15.09.2025 | 15,55 | 20,20 | 11,25 | 15,90 | 7,43% | - |
| 12.09.2025 | 15,75 | 20,70 | 14,80 | 14,80 | 0,00% | - |
| 11.09.2025 | 15,85 | 17,20 | 14,80 | 14,80 | -3,27% | - |
| 10.09.2025 | 16,20 | 17,10 | 11,58 | 15,30 | -5,26% | - |
| 09.09.2025 | 16,15 | 16,20 | 15,90 | 16,15 | -0,31% | - |
| 08.09.2025 | 15,90 | 21,05 | 12,58 | 16,20 | 1,89% | 20,00 |
| 05.09.2025 | 15,70 | 20,95 | 15,40 | 15,90 | 2,25% | - |
| 04.09.2025 | 15,55 | 17,20 | 11,85 | 15,55 | 25,66% | - |
| 03.09.2025 | 15,00 | 16,75 | 12,38 | 12,38 | -17,50% | - |
| 02.09.2025 | 14,90 | 15,40 | 14,55 | 15,00 | -7,98% | - |
| 01.09.2025 | 15,45 | 16,30 | 15,00 | 16,30 | 2,84% | - |
| 29.08.2025 | 15,40 | 20,60 | 12,80 | 15,85 | -3,94% | - |
| 28.08.2025 | 15,70 | 18,35 | 14,95 | 16,50 | 10,00% | - |
| 27.08.2025 | 15,00 | 16,90 | 14,90 | 15,00 | -0,66% | - |
| 26.08.2025 | 15,05 | 17,50 | 14,90 | 15,10 | 1,00% | - |
| 25.08.2025 | 14,75 | 16,30 | 14,70 | 14,95 | 2,40% | - |
| 22.08.2025 | 14,65 | 16,10 | 11,13 | 14,60 | 0,69% | - |
| 21.08.2025 | 16,30 | 16,35 | 14,25 | 14,50 | -17,85% | - |
| 20.08.2025 | 15,30 | 20,05 | 14,55 | 17,65 | 16,50% | - |
| 19.08.2025 | 15,75 | 18,20 | 11,23 | 15,15 | -2,57% | - |
| 18.08.2025 | 14,85 | 16,65 | 14,85 | 15,55 | 0,65% | - |
| 15.08.2025 | 15,15 | 16,55 | 12,58 | 15,45 | 0,65% | - |
| 14.08.2025 | 15,55 | 20,00 | 14,65 | 15,35 | 1,99% | - |
| 13.08.2025 | 15,40 | 20,50 | 10,80 | 15,05 | -1,95% | - |
| 12.08.2025 | 15,35 | 20,30 | 11,45 | 15,35 | 0,33% | - |
| 11.08.2025 | 15,05 | 16,70 | 11,88 | 15,30 | -1,29% | - |
| 08.08.2025 | 15,05 | 20,65 | 11,03 | 15,50 | 0,98% | - |
| 07.08.2025 | 15,10 | 20,75 | 14,95 | 15,35 | 0,33% | - |
| 06.08.2025 | 15,05 | 20,45 | 11,80 | 15,30 | 3,03% | - |
| 05.08.2025 | 15,25 | 20,15 | 14,70 | 14,85 | -4,81% | - |
| 04.08.2025 | 15,30 | 20,65 | 11,08 | 15,60 | 0,65% | - |
| 01.08.2025 | 15,60 | 19,70 | 15,05 | 15,50 | -0,64% | - |
| 31.07.2025 | 15,70 | 18,05 | 15,50 | 15,60 | -0,95% | - |
| 30.07.2025 | 15,40 | 20,70 | 11,63 | 15,75 | -0,63% | - |
| 29.07.2025 | 16,45 | 18,05 | 15,00 | 15,85 | -11,70% | - |
| 28.07.2025 | 15,45 | 17,95 | 15,10 | 17,95 | 16,18% | - |
| 25.07.2025 | 19,80 | 21,30 | 12,28 | 15,45 | -23,33% | 489,00 |
| 24.07.2025 | 15,20 | 20,15 | 11,00 | 20,15 | 32,57% | - |
| 23.07.2025 | 15,00 | 16,85 | 14,80 | 15,20 | -18,72% | - |
| 22.07.2025 | 14,95 | 20,60 | 14,80 | 18,70 | 24,25% | - |