11,500€
-10,16%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,30 | 14,50 | 12,55 | 12,55 | -5,99% | - |
| 03.04.2025 | 13,75 | 14,40 | 13,15 | 13,35 | -3,26% | - |
| 02.04.2025 | 13,95 | 14,75 | 13,20 | 13,80 | -1,78% | - |
| 01.04.2025 | 13,75 | 15,25 | 13,75 | 14,05 | 1,81% | - |
| 31.03.2025 | 13,60 | 15,25 | 13,55 | 13,80 | 23,21% | - |
| 28.03.2025 | 13,90 | 15,20 | 11,18 | 11,20 | -27,63% | - |
| 27.03.2025 | 13,85 | 15,48 | 11,33 | 15,48 | 49,88% | - |
| 26.03.2025 | 13,60 | 15,50 | 10,33 | 10,33 | -32,18% | - |
| 25.03.2025 | 13,70 | 18,95 | 13,65 | 15,23 | 0,00% | - |
| 24.03.2025 | 14,15 | 15,23 | 9,93 | 15,23 | -2,25% | - |
| 21.03.2025 | 14,75 | 16,05 | 14,05 | 15,58 | 0,65% | - |
| 20.03.2025 | 13,30 | 15,95 | 13,30 | 15,48 | 0,00% | - |
| 19.03.2025 | 14,30 | 16,10 | 13,70 | 15,48 | -0,64% | - |
| 18.03.2025 | 14,00 | 16,15 | 13,80 | 15,58 | 30,61% | - |
| 17.03.2025 | 14,85 | 16,10 | 11,93 | 11,93 | -4,41% | - |
| 14.03.2025 | 14,45 | 16,45 | 10,70 | 12,48 | -37,63% | - |
| 13.03.2025 | 13,80 | 20,10 | 13,80 | 20,00 | 55,34% | - |
| 12.03.2025 | 15,25 | 1.980,00 | 12,88 | 12,88 | -19,91% | - |
| 11.03.2025 | 14,50 | 16,70 | 13,65 | 16,08 | 8,61% | - |
| 10.03.2025 | 14,20 | 15,90 | 13,70 | 14,80 | 2,78% | - |
| 07.03.2025 | 14,55 | 15,50 | 13,95 | 14,40 | 2,13% | - |
| 06.03.2025 | 15,30 | 15,90 | 13,60 | 14,10 | -7,84% | - |
| 05.03.2025 | 14,40 | 16,25 | 14,15 | 15,30 | 4,08% | - |
| 04.03.2025 | 15,00 | 16,55 | 14,30 | 14,70 | -3,92% | - |
| 03.03.2025 | 15,40 | 16,95 | 14,20 | 15,30 | -1,29% | - |
| 28.02.2025 | 15,40 | 16,55 | 14,50 | 15,50 | 1,31% | - |
| 27.02.2025 | 14,40 | 16,60 | 14,40 | 15,30 | 1,66% | - |
| 26.02.2025 | 14,90 | 15,25 | 14,35 | 15,05 | -0,33% | - |
| 25.02.2025 | 14,80 | 16,05 | 14,30 | 15,10 | 2,03% | - |
| 24.02.2025 | 15,10 | 16,70 | 14,25 | 14,80 | -2,31% | - |
| 21.02.2025 | 14,30 | 15,85 | 14,30 | 15,15 | -4,42% | - |
| 20.02.2025 | 15,45 | 16,80 | 14,75 | 15,85 | 3,59% | - |
| 19.02.2025 | 14,70 | 16,40 | 14,35 | 15,30 | 0,00% | - |
| 18.02.2025 | 14,80 | 15,75 | 14,45 | 15,30 | -0,97% | - |
| 17.02.2025 | 15,50 | 16,50 | 15,40 | 15,45 | -0,32% | - |
| 14.02.2025 | 15,45 | 16,45 | 13,90 | 15,50 | 0,32% | - |
| 13.02.2025 | 15,15 | 16,75 | 14,30 | 15,45 | 1,64% | - |
| 12.02.2025 | 14,50 | 16,90 | 14,10 | 15,20 | 1,67% | - |
| 11.02.2025 | 14,00 | 16,60 | 14,00 | 14,95 | -1,97% | - |
| 10.02.2025 | 14,20 | 16,70 | 14,20 | 15,25 | 6,27% | - |
| 07.02.2025 | 15,40 | 16,70 | 14,00 | 14,35 | -6,51% | - |
| 06.02.2025 | 14,90 | 16,55 | 14,25 | 15,35 | -2,54% | - |
| 05.02.2025 | 15,30 | 17,55 | 15,10 | 15,75 | 2,94% | - |
| 04.02.2025 | 15,65 | 16,75 | 15,05 | 15,30 | -2,55% | - |
| 03.02.2025 | 15,60 | 17,10 | 15,30 | 15,70 | 1,29% | - |
| 31.01.2025 | 16,00 | 16,10 | 15,10 | 15,50 | -1,90% | - |
| 30.01.2025 | 15,30 | 17,60 | 15,30 | 15,80 | 0,96% | - |
| 29.01.2025 | 16,00 | 17,70 | 15,10 | 15,65 | 1,29% | - |
| 28.01.2025 | 15,80 | 16,40 | 15,35 | 15,45 | -4,33% | - |
| 27.01.2025 | 15,70 | 17,05 | 15,55 | 16,15 | 3,19% | - |
| 24.01.2025 | 15,95 | 16,65 | 14,85 | 15,65 | -1,57% | - |
| 23.01.2025 | 16,75 | 16,85 | 15,45 | 15,90 | -3,93% | - |
| 22.01.2025 | 15,70 | 19,35 | 14,90 | 16,55 | 1,22% | - |
| 21.01.2025 | 16,45 | 18,15 | 16,20 | 16,35 | -2,10% | - |
| 20.01.2025 | 16,95 | 17,20 | 15,95 | 16,70 | -2,91% | - |
| 17.01.2025 | 16,40 | 21,30 | 16,10 | 17,20 | 6,17% | - |
| 16.01.2025 | 16,10 | 17,80 | 15,75 | 16,20 | 0,93% | - |
| 15.01.2025 | 15,55 | 18,00 | 15,50 | 16,05 | 2,23% | - |
| 14.01.2025 | 16,00 | 17,30 | 15,60 | 15,70 | -0,95% | - |
| 13.01.2025 | 16,00 | 16,10 | 15,55 | 15,85 | 0,00% | - |
| 10.01.2025 | 15,95 | 16,30 | 15,75 | 15,85 | -0,31% | - |
| 09.01.2025 | 15,90 | 15,90 | 15,65 | 15,90 | 0,32% | - |
| 08.01.2025 | 16,30 | 17,50 | 15,65 | 15,85 | -1,86% | - |
| 07.01.2025 | 15,00 | 17,70 | 15,00 | 16,15 | 2,22% | - |
| 06.01.2025 | 15,70 | 17,95 | 15,55 | 15,80 | -1,86% | - |
| 03.01.2025 | 15,90 | 18,75 | 15,35 | 16,10 | 0,94% | - |
| 02.01.2025 | 16,10 | 17,85 | 15,35 | 15,95 | 2,90% | - |
| 30.12.2024 | 15,95 | 16,00 | 15,30 | 15,50 | -1,90% | - |
| 27.12.2024 | 15,65 | 18,55 | 15,50 | 15,80 | 0,00% | - |
| 23.12.2024 | 15,70 | 17,70 | 14,95 | 15,80 | 0,32% | - |
| 20.12.2024 | 14,20 | 18,35 | 14,20 | 15,75 | 0,96% | - |
| 19.12.2024 | 15,25 | 17,15 | 14,80 | 15,60 | 2,63% | - |
| 18.12.2024 | 15,10 | 17,15 | 13,60 | 15,20 | -0,98% | - |
| 17.12.2024 | 14,10 | 17,15 | 14,10 | 15,35 | 5,50% | - |
| 16.12.2024 | 13,90 | 16,25 | 13,85 | 14,55 | 1,75% | - |
| 13.12.2024 | 13,95 | 17,50 | 13,85 | 14,30 | 1,06% | - |
| 12.12.2024 | 14,10 | 15,75 | 13,80 | 14,15 | -3,41% | - |
| 11.12.2024 | 14,65 | 15,65 | 14,00 | 14,65 | -0,68% | - |
| 10.12.2024 | 14,80 | 16,15 | 14,10 | 14,75 | -0,34% | - |
| 09.12.2024 | 14,55 | 15,85 | 14,30 | 14,80 | 1,72% | - |
| 06.12.2024 | 14,55 | 17,45 | 14,00 | 14,55 | 0,00% | - |
| 05.12.2024 | 14,45 | 15,60 | 14,45 | 14,55 | -0,68% | - |
| 04.12.2024 | 15,10 | 15,20 | 14,55 | 14,65 | -2,33% | - |
| 03.12.2024 | 14,60 | 15,30 | 14,40 | 15,00 | 0,33% | - |
| 02.12.2024 | 15,35 | 16,30 | 14,90 | 14,95 | -26,35% | - |
| 29.11.2024 | 15,10 | 20,55 | 14,50 | 20,30 | 33,99% | - |
| 28.11.2024 | 15,55 | 15,60 | 15,15 | 15,15 | -0,98% | - |
| 27.11.2024 | 16,20 | 16,75 | 14,35 | 15,30 | -4,67% | - |
| 26.11.2024 | 15,30 | 17,10 | 14,70 | 16,05 | 2,56% | - |
| 25.11.2024 | 14,90 | 17,80 | 14,90 | 15,65 | 0,97% | - |
| 22.11.2024 | 15,90 | 18,75 | 15,30 | 15,50 | -2,82% | - |
| 21.11.2024 | 13,40 | 17,65 | 13,40 | 15,95 | 11,54% | - |
| 20.11.2024 | 14,15 | 15,95 | 13,45 | 14,30 | 2,14% | - |
| 19.11.2024 | 13,55 | 15,50 | 13,55 | 14,00 | 2,56% | - |
| 18.11.2024 | 13,45 | 15,35 | 13,40 | 13,65 | 1,49% | - |
| 15.11.2024 | 13,20 | 15,15 | 13,20 | 13,45 | -10,63% | - |
| 14.11.2024 | 13,65 | 15,35 | 13,05 | 15,05 | 11,90% | - |
| 13.11.2024 | 12,55 | 14,85 | 12,55 | 13,45 | 5,49% | - |
| 12.11.2024 | 12,20 | 14,30 | 12,20 | 12,75 | 1,59% | - |
| 11.11.2024 | 11,50 | 14,10 | 11,50 | 12,55 | 1,62% | - |