14,400€
20,00%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,50 | 14,30 | 12,50 | 13,20 | 3,53% | - |
| 04.11.2024 | 12,75 | 14,45 | 12,15 | 12,75 | -24,78% | - |
| 01.11.2024 | 13,05 | 17,00 | 12,30 | 16,95 | 0,00% | - |
| 31.10.2024 | 11,80 | 995,35 | 11,80 | 16,95 | 1,80% | - |
| 30.10.2024 | 12,60 | 16,65 | 12,25 | 16,65 | -0,30% | - |
| 29.10.2024 | 11,70 | 16,70 | 11,70 | 16,70 | 21,63% | - |
| 28.10.2024 | 12,20 | 13,73 | 11,90 | 13,73 | 10,73% | - |
| 25.10.2024 | 11,80 | 14,00 | 11,80 | 12,40 | -2,36% | - |
| 24.10.2024 | 12,40 | 14,05 | 11,60 | 12,70 | 3,25% | - |
| 23.10.2024 | 11,90 | 14,20 | 11,85 | 12,30 | -1,60% | - |
| 22.10.2024 | 11,70 | 14,25 | 11,70 | 12,50 | 2,46% | - |
| 21.10.2024 | 11,20 | 15,65 | 11,20 | 12,20 | 1,67% | - |
| 18.10.2024 | 11,90 | 13,85 | 11,35 | 12,00 | -2,83% | - |
| 17.10.2024 | 12,55 | 14,55 | 12,05 | 12,35 | -1,59% | - |
| 16.10.2024 | 12,85 | 15,20 | 10,39 | 12,55 | -1,18% | - |
| 15.10.2024 | 11,60 | 14,95 | 11,13 | 12,70 | 5,83% | - |
| 14.10.2024 | 11,10 | 13,55 | 10,78 | 12,00 | 2,56% | - |
| 11.10.2024 | 11,10 | 13,15 | 9,15 | 11,70 | 0,43% | - |
| 10.10.2024 | 12,00 | 13,15 | 10,95 | 11,65 | -2,51% | - |
| 09.10.2024 | 12,00 | 13,25 | 11,55 | 11,95 | -0,83% | - |
| 08.10.2024 | 11,45 | 12,85 | 11,30 | 12,05 | 10,05% | - |
| 07.10.2024 | 10,50 | 12,05 | 10,50 | 10,95 | 0,46% | - |
| 04.10.2024 | 10,50 | 10,95 | 10,50 | 10,90 | -6,44% | - |
| 03.10.2024 | 10,10 | 12,15 | 10,10 | 11,65 | 9,39% | - |
| 02.10.2024 | 10,00 | 11,90 | 9,80 | 10,65 | -2,29% | - |
| 01.10.2024 | 10,50 | 12,50 | 10,35 | 10,90 | -0,46% | - |
| 30.09.2024 | 10,75 | 11,88 | 10,68 | 10,95 | 1,86% | - |
| 27.09.2024 | 10,50 | 11,20 | 8,18 | 10,75 | -0,46% | - |
| 26.09.2024 | 10,65 | 12,15 | 10,33 | 10,80 | 1,41% | - |
| 25.09.2024 | 10,10 | 10,75 | 10,10 | 10,65 | 0,00% | - |
| 24.09.2024 | 9,35 | 12,15 | 9,35 | 10,65 | 1,91% | - |
| 23.09.2024 | 9,80 | 11,90 | 9,80 | 10,45 | -0,71% | - |
| 20.09.2024 | 10,15 | 11,83 | 10,15 | 10,53 | 1,69% | - |
| 19.09.2024 | 10,75 | 11,95 | 10,30 | 10,35 | -4,17% | - |
| 18.09.2024 | 10,70 | 12,00 | 10,40 | 10,80 | -3,57% | - |
| 17.09.2024 | 10,60 | 12,30 | 10,60 | 11,20 | -0,44% | - |
| 16.09.2024 | 11,40 | 11,70 | 10,65 | 11,25 | -3,43% | - |
| 13.09.2024 | 11,20 | 12,90 | 8,72 | 11,65 | 0,87% | - |
| 12.09.2024 | 11,70 | 13,25 | 11,25 | 11,55 | -4,94% | - |
| 11.09.2024 | 11,30 | 12,25 | 11,30 | 12,15 | 0,41% | - |
| 10.09.2024 | 11,30 | 12,10 | 11,30 | 12,10 | 2,98% | - |
| 09.09.2024 | 11,30 | 13,15 | 11,30 | 11,75 | 0,00% | - |
| 06.09.2024 | 10,70 | 13,20 | 10,70 | 11,75 | 3,52% | - |
| 05.09.2024 | 11,20 | 12,95 | 11,20 | 11,35 | -0,87% | - |
| 04.09.2024 | 10,70 | 13,05 | 10,70 | 11,45 | 0,00% | - |
| 03.09.2024 | 10,80 | 12,55 | 10,80 | 11,45 | -2,97% | - |
| 02.09.2024 | 10,80 | 12,15 | 10,80 | 11,80 | 0,85% | - |
| 30.08.2024 | 10,70 | 13,05 | 10,70 | 11,70 | 10,38% | - |
| 29.08.2024 | 10,70 | 12,70 | 10,60 | 10,60 | -8,23% | - |
| 28.08.2024 | 11,75 | 12,95 | 11,50 | 11,55 | -1,28% | - |
| 27.08.2024 | 11,50 | 12,60 | 11,20 | 11,70 | -2,09% | - |
| 26.08.2024 | 11,50 | 13,25 | 11,50 | 11,95 | 0,00% | - |
| 23.08.2024 | 11,50 | 13,45 | 11,50 | 11,95 | 0,42% | - |
| 22.08.2024 | 11,50 | 13,10 | 11,50 | 11,90 | 0,42% | - |
| 21.08.2024 | 11,20 | 13,50 | 11,20 | 11,85 | -1,25% | - |
| 20.08.2024 | 11,10 | 12,25 | 11,10 | 12,00 | 0,84% | - |
| 19.08.2024 | 11,70 | 12,30 | 11,70 | 11,90 | 0,00% | - |
| 16.08.2024 | 12,35 | 13,05 | 11,75 | 11,90 | -4,03% | - |
| 15.08.2024 | 11,65 | 13,30 | 11,65 | 12,40 | 5,08% | - |
| 14.08.2024 | 12,05 | 13,10 | 11,75 | 11,80 | -2,48% | - |
| 13.08.2024 | 11,70 | 13,20 | 11,45 | 12,10 | -0,41% | - |
| 12.08.2024 | 11,70 | 13,35 | 11,70 | 12,15 | 2,53% | - |
| 09.08.2024 | 11,65 | 13,55 | 11,65 | 11,85 | 0,85% | - |
| 08.08.2024 | 11,30 | 13,10 | 11,25 | 11,75 | 2,17% | - |
| 07.08.2024 | 11,00 | 12,95 | 11,00 | 11,50 | 4,55% | - |
| 06.08.2024 | 10,70 | 12,65 | 10,70 | 11,00 | -0,45% | - |
| 05.08.2024 | 11,05 | 12,10 | 10,50 | 11,05 | 0,00% | - |
| 02.08.2024 | 10,50 | 11,50 | 10,50 | 11,05 | -0,90% | - |
| 01.08.2024 | 10,90 | 12,85 | 10,90 | 11,15 | 0,45% | - |
| 31.07.2024 | 10,40 | 12,20 | 10,40 | 11,10 | -0,89% | - |
| 30.07.2024 | 11,00 | 12,40 | 10,95 | 11,20 | 0,45% | - |
| 29.07.2024 | 10,70 | 12,48 | 10,70 | 11,15 | 0,00% | - |
| 26.07.2024 | 10,20 | 12,30 | 10,20 | 11,15 | 0,45% | - |
| 25.07.2024 | 10,20 | 12,30 | 10,20 | 11,10 | 3,26% | - |
| 24.07.2024 | 10,30 | 12,20 | 10,30 | 10,75 | -2,27% | - |
| 23.07.2024 | 10,73 | 12,30 | 10,70 | 11,00 | 2,80% | - |
| 22.07.2024 | 10,90 | 12,15 | 10,65 | 10,70 | -0,93% | - |
| 19.07.2024 | 9,95 | 11,17 | 9,95 | 10,80 | 0,47% | - |
| 18.07.2024 | 11,00 | 12,10 | 10,53 | 10,75 | -4,87% | - |
| 17.07.2024 | 10,70 | 11,40 | 10,70 | 11,30 | -0,44% | - |
| 16.07.2024 | 11,40 | 12,40 | 10,95 | 11,35 | 0,00% | - |
| 15.07.2024 | 10,30 | 12,45 | 10,30 | 11,35 | 5,09% | - |
| 12.07.2024 | 10,65 | 11,85 | 10,55 | 10,80 | 0,47% | - |
| 11.07.2024 | 10,10 | 12,10 | 10,10 | 10,75 | 1,42% | - |
| 10.07.2024 | 10,65 | 12,00 | 10,35 | 10,60 | -1,85% | - |
| 09.07.2024 | 10,30 | 12,25 | 10,30 | 10,80 | -0,46% | - |
| 08.07.2024 | 10,75 | 12,00 | 10,50 | 10,85 | 0,93% | - |
| 05.07.2024 | 10,30 | 10,75 | 10,30 | 10,75 | 1,42% | - |
| 04.07.2024 | 10,30 | 10,80 | 10,30 | 10,60 | -11,67% | - |
| 03.07.2024 | 10,70 | 12,25 | 10,65 | 12,00 | 7,62% | - |
| 02.07.2024 | 11,10 | 11,40 | 10,90 | 11,15 | 0,45% | - |
| 01.07.2024 | 10,30 | 12,40 | 10,30 | 11,10 | 1,37% | - |
| 28.06.2024 | 10,75 | 12,05 | 10,56 | 10,95 | -9,50% | - |
| 27.06.2024 | 10,60 | 12,15 | 10,45 | 12,10 | 7,56% | - |
| 26.06.2024 | 10,70 | 12,30 | 10,70 | 11,25 | 1,81% | - |
| 25.06.2024 | 11,00 | 12,30 | 10,73 | 11,05 | -3,91% | - |
| 24.06.2024 | 10,80 | 12,70 | 10,80 | 11,50 | 0,88% | - |
| 21.06.2024 | 10,80 | 14,10 | 10,80 | 11,40 | -0,87% | - |
| 20.06.2024 | 11,30 | 12,50 | 11,00 | 11,50 | -0,86% | - |
| 19.06.2024 | 11,30 | 11,90 | 11,30 | 11,60 | -2,11% | - |