14,800€
4,96%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 10,90 | 15,70 | 10,90 | 12,35 | -1,59% | - |
| 07.11.2024 | 12,95 | 14,30 | 11,80 | 12,55 | -3,09% | - |
| 06.11.2024 | 12,80 | 15,15 | 12,25 | 12,95 | 2,78% | - |
| 05.11.2024 | 12,50 | 14,30 | 12,50 | 12,60 | -1,18% | - |
| 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% | - |