13,400€
1,52%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,00 | 15,25 | 13,00 | 13,45 | -1,47% | - |
| 25.04.2024 | 13,30 | 15,50 | 13,00 | 13,65 | -2,50% | - |
| 24.04.2024 | 13,60 | 15,35 | 13,60 | 14,00 | 0,36% | - |
| 23.04.2024 | 14,30 | 15,35 | 13,70 | 13,95 | -2,11% | - |
| 22.04.2024 | 13,95 | 15,50 | 10,40 | 14,25 | 2,15% | - |
| 19.04.2024 | 13,40 | 15,55 | 13,40 | 13,95 | 0,72% | - |
| 18.04.2024 | 13,90 | 15,35 | 13,45 | 13,85 | -1,07% | - |
| 17.04.2024 | 13,85 | 14,40 | 13,80 | 14,00 | 1,08% | - |
| 16.04.2024 | 15,35 | 15,95 | 13,60 | 13,85 | -10,65% | - |
| 15.04.2024 | 14,50 | 17,00 | 14,50 | 15,50 | 2,99% | - |
| 12.04.2024 | 14,50 | 16,75 | 14,50 | 15,05 | 0,00% | - |
| 11.04.2024 | 14,60 | 15,25 | 14,60 | 15,05 | -1,31% | - |
| 10.04.2024 | 14,70 | 15,60 | 14,70 | 15,25 | 0,00% | - |
| 09.04.2024 | 14,95 | 17,05 | 14,30 | 15,25 | 2,35% | - |
| 08.04.2024 | 14,80 | 16,95 | 14,45 | 14,90 | 0,68% | - |
| 05.04.2024 | 13,90 | 16,00 | 13,90 | 14,80 | -0,67% | - |
| 04.04.2024 | 14,80 | 16,10 | 13,75 | 14,90 | 1,02% | - |
| 03.04.2024 | 14,00 | 15,90 | 14,00 | 14,75 | -0,67% | - |
| 02.04.2024 | 14,40 | 15,80 | 13,90 | 14,85 | 42,45% | - |
| 28.03.2024 | 13,90 | 16,35 | 10,43 | 10,43 | -21,91% | - |
| 27.03.2024 | 14,20 | 21,00 | 8,30 | 13,35 | -0,74% | - |
| 26.03.2024 | 14,50 | 17,50 | 13,45 | 13,45 | 0,00% | - |
| 25.03.2024 | 14,50 | 21,00 | 13,43 | 13,45 | -1,28% | - |
| 22.03.2024 | 14,90 | 16,50 | 12,35 | 13,63 | 1,49% | - |
| 21.03.2024 | 14,55 | 17,65 | 13,43 | 13,43 | -15,30% | - |
| 20.03.2024 | 14,90 | 992,05 | 13,85 | 15,85 | 11,62% | - |
| 19.03.2024 | 15,30 | 18,00 | 14,10 | 14,20 | 1,97% | - |
| 18.03.2024 | 14,90 | 18,20 | 13,93 | 13,93 | 3,72% | - |
| 15.03.2024 | 14,90 | 17,85 | 13,43 | 13,43 | -19,73% | - |
| 14.03.2024 | 14,90 | 997,50 | 14,90 | 16,73 | 25,28% | - |
| 13.03.2024 | 15,50 | 17,75 | 13,35 | 13,35 | 0,19% | - |
| 12.03.2024 | 14,60 | 17,75 | 13,33 | 13,33 | -24,72% | - |
| 11.03.2024 | 14,90 | 17,75 | 13,35 | 17,70 | 13,46% | - |
| 08.03.2024 | 14,90 | 16,80 | 14,90 | 15,60 | 0,32% | - |
| 07.03.2024 | 16,10 | 17,40 | 14,75 | 15,55 | -3,12% | - |
| 06.03.2024 | 15,70 | 17,50 | 15,50 | 16,05 | 2,23% | - |
| 05.03.2024 | 15,40 | 17,35 | 14,95 | 15,70 | -2,48% | - |
| 04.03.2024 | 16,45 | 17,80 | 15,40 | 16,10 | -3,01% | - |
| 01.03.2024 | 16,25 | 17,90 | 11,98 | 16,60 | 2,79% | - |
| 29.02.2024 | 16,10 | 18,10 | 13,30 | 16,15 | -4,15% | - |
| 28.02.2024 | 17,00 | 19,75 | 16,50 | 16,85 | -4,53% | - |
| 27.02.2024 | 17,25 | 19,95 | 17,10 | 17,65 | 2,92% | - |
| 26.02.2024 | 15,30 | 20,15 | 15,30 | 17,15 | 7,19% | - |
| 23.02.2024 | 15,70 | 17,95 | 15,40 | 16,00 | -5,33% | - |
| 22.02.2024 | 15,15 | 19,15 | 15,10 | 16,90 | 10,82% | - |
| 21.02.2024 | 15,65 | 17,60 | 13,95 | 15,25 | -2,87% | - |
| 20.02.2024 | 14,70 | 18,00 | 14,40 | 15,70 | 6,08% | - |
| 19.02.2024 | 14,10 | 14,95 | 14,10 | 14,80 | 0,68% | - |
| 16.02.2024 | 14,20 | 16,50 | 14,20 | 14,70 | 0,68% | - |
| 15.02.2024 | 13,80 | 20,70 | 13,50 | 14,60 | 1,74% | - |
| 14.02.2024 | 13,30 | 16,25 | 13,30 | 14,35 | 0,35% | - |
| 13.02.2024 | 14,75 | 16,30 | 13,45 | 14,30 | -3,38% | - |
| 12.02.2024 | 14,20 | 16,05 | 13,95 | 14,80 | 3,14% | - |
| 09.02.2024 | 13,85 | 15,45 | 13,65 | 14,35 | 3,24% | - |
| 08.02.2024 | 13,90 | 16,15 | 13,35 | 13,90 | -4,14% | - |
| 07.02.2024 | 14,25 | 16,00 | 13,40 | 14,50 | 2,47% | - |
| 06.02.2024 | 13,50 | 15,55 | 13,50 | 14,15 | -0,35% | - |
| 05.02.2024 | 13,80 | 15,80 | 13,75 | 14,20 | -1,05% | - |
| 02.02.2024 | 14,15 | 15,90 | 14,00 | 14,35 | 2,50% | - |
| 01.02.2024 | 14,55 | 16,20 | 13,35 | 14,00 | -3,45% | - |
| 31.01.2024 | 14,45 | 16,35 | 13,75 | 14,50 | -7,05% | - |
| 30.01.2024 | 15,20 | 16,45 | 13,75 | 15,60 | 4,00% | - |
| 29.01.2024 | 14,00 | 16,85 | 14,00 | 15,00 | 3,45% | - |
| 26.01.2024 | 15,05 | 17,20 | 14,40 | 14,50 | -9,94% | - |
| 25.01.2024 | 15,10 | 16,55 | 14,10 | 16,10 | -0,31% | - |
| 24.01.2024 | 14,00 | 16,20 | 13,05 | 16,15 | 14,95% | - |
| 23.01.2024 | 13,80 | 15,25 | 13,60 | 14,05 | -1,06% | - |
| 22.01.2024 | 13,85 | 15,70 | 13,30 | 14,20 | 1,79% | - |
| 19.01.2024 | 13,50 | 14,15 | 13,50 | 13,95 | 3,33% | - |
| 18.01.2024 | 13,10 | 14,70 | 13,10 | 13,50 | -1,82% | - |
| 17.01.2024 | 12,60 | 15,15 | 12,60 | 13,75 | 3,00% | - |
| 16.01.2024 | 13,75 | 15,35 | 13,25 | 13,35 | -3,26% | - |
| 15.01.2024 | 13,40 | 14,70 | 13,40 | 13,80 | -1,08% | - |
| 12.01.2024 | 13,70 | 15,45 | 13,70 | 13,95 | 1,82% | - |
| 11.01.2024 | 13,80 | 15,80 | 12,90 | 13,70 | -2,14% | - |
| 10.01.2024 | 13,10 | 15,50 | 13,10 | 14,00 | 1,08% | - |
| 09.01.2024 | 15,15 | 15,90 | 13,55 | 13,85 | -13,71% | - |
| 08.01.2024 | 13,70 | 16,60 | 13,70 | 16,05 | 8,81% | - |
| 05.01.2024 | 14,95 | 16,45 | 14,10 | 14,75 | -0,34% | - |
| 04.01.2024 | 13,80 | 15,95 | 13,55 | 14,80 | 0,68% | - |
| 03.01.2024 | 15,05 | 15,65 | 13,80 | 14,70 | -2,33% | - |
| 02.01.2024 | 13,25 | 16,70 | 13,25 | 15,05 | 7,12% | - |
| 29.12.2023 | 13,20 | 14,10 | 13,20 | 14,05 | 0,00% | - |
| 28.12.2023 | 13,00 | 15,10 | 12,90 | 14,05 | 6,04% | - |
| 27.12.2023 | 12,40 | 15,25 | 12,40 | 13,25 | -2,57% | - |
| 22.12.2023 | 13,50 | 15,35 | 13,15 | 13,60 | 0,74% | - |
| 21.12.2023 | 13,30 | 15,45 | 13,30 | 13,50 | -12,62% | - |
| 20.12.2023 | 13,50 | 15,50 | 13,50 | 15,45 | 8,42% | - |
| 19.12.2023 | 14,35 | 15,20 | 13,85 | 14,25 | 7,14% | - |
| 18.12.2023 | 12,80 | 15,60 | 12,80 | 13,30 | -11,63% | - |
| 15.12.2023 | 13,20 | 15,25 | 13,15 | 15,05 | 14,02% | - |
| 14.12.2023 | 12,70 | 15,00 | 12,70 | 13,20 | 0,38% | - |
| 13.12.2023 | 13,10 | 15,15 | 12,50 | 13,15 | -0,38% | - |
| 12.12.2023 | 12,30 | 14,60 | 12,30 | 13,20 | -8,65% | - |
| 11.12.2023 | 13,20 | 14,45 | 12,25 | 14,45 | 2,12% | - |
| 08.12.2023 | 11,60 | 14,55 | 11,60 | 14,15 | 12,30% | - |
| 07.12.2023 | 11,95 | 13,70 | 11,65 | 12,60 | -3,08% | - |
| 06.12.2023 | 12,35 | 14,20 | 12,20 | 13,00 | 3,17% | - |
| 05.12.2023 | 11,90 | 13,95 | 11,80 | 12,60 | 5,88% | - |
| 04.12.2023 | 12,50 | 13,40 | 10,78 | 11,90 | 2,59% | - |