16,650€
7,42%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.07.2025 | 16,05 | 16,10 | 14,65 | 15,05 | -6,52% | - |
| 18.07.2025 | 15,00 | 20,10 | 14,65 | 16,10 | 0,63% | - |
| 17.07.2025 | 14,70 | 18,85 | 14,40 | 16,00 | 13,48% | - |
| 16.07.2025 | 14,65 | 18,25 | 12,10 | 14,10 | -4,08% | - |
| 15.07.2025 | 15,05 | 16,30 | 13,65 | 14,70 | 0,34% | - |
| 14.07.2025 | 15,25 | 15,85 | 14,65 | 14,65 | -2,33% | - |
| 11.07.2025 | 15,35 | 16,15 | 14,60 | 15,00 | -1,64% | - |
| 10.07.2025 | 15,00 | 19,85 | 14,65 | 15,25 | 3,04% | - |
| 09.07.2025 | 14,45 | 20,00 | 13,75 | 14,80 | 1,72% | - |
| 08.07.2025 | 15,45 | 17,60 | 13,40 | 14,55 | -4,90% | - |
| 07.07.2025 | 15,70 | 16,55 | 14,70 | 15,30 | -1,61% | - |
| 04.07.2025 | 14,90 | 15,55 | 14,90 | 15,55 | -6,47% | - |
| 03.07.2025 | 15,85 | 19,30 | 15,45 | 16,63 | 5,22% | - |
| 02.07.2025 | 15,30 | 17,75 | 15,30 | 15,80 | -0,63% | - |
| 01.07.2025 | 14,95 | 15,95 | 14,90 | 15,90 | 6,71% | - |
| 30.06.2025 | 14,85 | 19,95 | 14,70 | 14,90 | 0,00% | - |
| 27.06.2025 | 15,20 | 18,25 | 14,70 | 14,90 | -1,00% | - |
| 26.06.2025 | 14,85 | 17,10 | 14,40 | 15,05 | 2,73% | - |
| 25.06.2025 | 12,70 | 18,55 | 12,70 | 14,65 | 12,69% | - |
| 24.06.2025 | 12,20 | 14,45 | 12,20 | 13,00 | 2,77% | - |
| 23.06.2025 | 12,00 | 13,60 | 11,55 | 12,65 | -1,94% | - |
| 20.06.2025 | 12,65 | 14,00 | 9,38 | 12,90 | 1,18% | - |
| 19.06.2025 | 12,00 | 12,80 | 12,00 | 12,75 | -0,39% | - |
| 18.06.2025 | 12,30 | 14,10 | 9,50 | 12,80 | -1,16% | - |
| 17.06.2025 | 12,65 | 14,00 | 11,03 | 12,95 | 2,78% | - |
| 16.06.2025 | 11,80 | 13,85 | 9,35 | 12,60 | 6,78% | - |
| 13.06.2025 | 12,05 | 14,25 | 8,79 | 11,80 | -2,07% | - |
| 12.06.2025 | 12,35 | 13,30 | 11,35 | 12,05 | -2,82% | - |
| 11.06.2025 | 11,60 | 13,40 | 11,60 | 12,40 | -2,75% | - |
| 10.06.2025 | 11,50 | 13,90 | 11,50 | 12,75 | -3,77% | - |
| 09.06.2025 | 11,70 | 13,60 | 11,70 | 13,25 | 6,43% | - |
| 06.06.2025 | 12,90 | 13,80 | 8,90 | 12,45 | -2,73% | - |
| 05.06.2025 | 12,20 | 17,00 | 12,20 | 12,80 | -0,78% | - |
| 04.06.2025 | 11,90 | 15,30 | 11,90 | 12,90 | 0,78% | - |
| 03.06.2025 | 12,85 | 14,90 | 12,25 | 12,80 | 0,39% | - |
| 02.06.2025 | 12,50 | 17,05 | 12,50 | 12,75 | -2,30% | - |
| 30.05.2025 | 12,65 | 14,90 | 9,18 | 13,05 | -5,78% | - |
| 29.05.2025 | 12,75 | 16,90 | 9,03 | 13,85 | 9,06% | - |
| 28.05.2025 | 12,55 | 12,90 | 12,30 | 12,70 | 0,79% | - |