19,700€
4,23%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 19,50 | 20,20 | 18,55 | 20,00 | 1,27% | - |
| 03.06.2026 | 20,35 | 23,30 | 19,35 | 19,75 | -2,47% | - |
| 02.06.2026 | 20,60 | 23,50 | 18,70 | 20,25 | -2,64% | - |
| 01.06.2026 | 20,55 | 24,20 | 18,40 | 20,80 | 5,58% | - |
| 29.05.2026 | 21,20 | 22,35 | 17,65 | 19,70 | -5,29% | - |
| 28.05.2026 | 21,40 | 23,70 | 20,80 | 20,80 | 1,96% | - |
| 27.05.2026 | 20,80 | 22,90 | 20,40 | 20,40 | -1,92% | - |
| 26.05.2026 | 19,25 | 23,00 | 19,05 | 20,80 | 11,83% | - |
| 25.05.2026 | 19,10 | 19,85 | 18,60 | 18,60 | -2,87% | - |
| 22.05.2026 | 19,65 | 20,35 | 18,90 | 19,15 | -2,05% | - |
| 21.05.2026 | 19,50 | 20,60 | 18,90 | 19,55 | 1,30% | - |
| 20.05.2026 | 20,00 | 21,20 | 17,55 | 19,30 | -3,98% | - |
| 18.05.2026 | 19,85 | 23,10 | 17,65 | 20,10 | 2,03% | - |
| 15.05.2026 | 20,00 | 21,85 | 18,90 | 19,70 | 0,25% | - |
| 14.05.2026 | 20,20 | 23,45 | 17,65 | 19,65 | -2,00% | - |
| 13.05.2026 | 20,35 | 21,20 | 20,05 | 20,05 | -0,74% | - |
| 12.05.2026 | 20,05 | 21,05 | 19,90 | 20,20 | 0,50% | - |
| 11.05.2026 | 20,65 | 21,20 | 18,00 | 20,10 | -3,37% | - |
| 08.05.2026 | 20,40 | 21,30 | 18,30 | 20,80 | 3,23% | - |
| 07.05.2026 | 21,30 | 21,80 | 18,30 | 20,15 | -1,23% | - |
| 06.05.2026 | 21,40 | 23,70 | 18,40 | 20,40 | -4,67% | - |
| 05.05.2026 | 21,80 | 22,40 | 18,65 | 21,40 | -1,83% | - |
| 04.05.2026 | 22,40 | 22,80 | 21,30 | 21,80 | -0,46% | - |
| 30.04.2026 | 21,50 | 23,90 | 18,30 | 21,90 | 0,00% | 40,00 |
| 29.04.2026 | 22,10 | 22,90 | 18,65 | 21,90 | -0,45% | - |
| 28.04.2026 | 22,00 | 23,60 | 20,15 | 22,00 | 0,00% | - |
| 27.04.2026 | 21,30 | 23,80 | 21,05 | 22,00 | 8,91% | - |
| 24.04.2026 | 21,50 | 23,60 | 20,20 | 20,20 | -5,61% | - |
| 23.04.2026 | 20,90 | 23,70 | 20,70 | 21,40 | 2,88% | - |
| 22.04.2026 | 20,55 | 21,70 | 17,85 | 20,80 | 0,97% | - |
| 21.04.2026 | 21,10 | 22,55 | 20,10 | 20,60 | -1,90% | - |
| 20.04.2026 | 21,40 | 22,50 | 20,70 | 21,00 | 1,94% | - |
| 17.04.2026 | 21,30 | 22,45 | 18,05 | 20,60 | -1,90% | - |
| 16.04.2026 | 21,10 | 21,90 | 20,90 | 21,00 | 0,96% | - |
| 15.04.2026 | 20,75 | 21,05 | 18,05 | 20,80 | -0,95% | - |
| 14.04.2026 | 21,20 | 21,60 | 20,00 | 21,00 | 0,48% | - |
| 13.04.2026 | 20,90 | 21,95 | 20,90 | 20,90 | 5,56% | - |
| 10.04.2026 | 21,50 | 22,40 | 18,60 | 19,80 | -6,60% | - |
| 09.04.2026 | 22,10 | 23,70 | 19,15 | 21,20 | 0,00% | - |
| 08.04.2026 | 21,60 | 23,50 | 18,55 | 21,20 | 0,47% | - |
| 07.04.2026 | 21,50 | 21,90 | 21,10 | 21,10 | -2,76% | - |
| 02.04.2026 | 21,10 | 24,40 | 20,85 | 21,70 | 2,36% | - |
| 01.04.2026 | 21,20 | 22,15 | 20,80 | 21,20 | -0,47% | - |
| 31.03.2026 | 21,40 | 22,10 | 20,10 | 21,30 | 4,41% | - |
| 30.03.2026 | 21,80 | 23,35 | 20,40 | 20,40 | -6,85% | - |
| 27.03.2026 | 21,90 | 23,80 | 20,10 | 21,90 | -0,23% | - |
| 26.03.2026 | 21,70 | 24,10 | 20,40 | 21,95 | 0,23% | - |
| 25.03.2026 | 22,10 | 23,70 | 20,95 | 21,90 | 5,29% | - |
| 24.03.2026 | 22,10 | 23,70 | 20,80 | 20,80 | -1,89% | - |
| 23.03.2026 | 21,80 | 23,80 | 18,90 | 21,20 | -3,20% | - |
| 20.03.2026 | 21,90 | 23,15 | 21,10 | 21,90 | 1,86% | - |
| 19.03.2026 | 23,10 | 23,80 | 20,60 | 21,50 | -5,29% | - |
| 18.03.2026 | 22,30 | 24,60 | 18,75 | 22,70 | 5,09% | - |
| 17.03.2026 | 22,40 | 24,20 | 18,65 | 21,60 | -3,57% | - |
| 16.03.2026 | 21,70 | 23,90 | 18,85 | 22,40 | 4,43% | - |
| 13.03.2026 | 22,40 | 23,75 | 18,95 | 21,45 | -2,50% | - |
| 12.03.2026 | 23,70 | 27,70 | 20,20 | 22,00 | -5,17% | - |
| 11.03.2026 | 22,90 | 24,50 | 20,45 | 23,20 | 2,43% | - |
| 10.03.2026 | 22,60 | 24,60 | 21,70 | 22,65 | 6,84% | - |
| 09.03.2026 | 23,60 | 24,10 | 21,20 | 21,20 | -10,55% | - |
| 06.03.2026 | 23,20 | 24,30 | 23,20 | 23,70 | 1,28% | - |
| 05.03.2026 | 21,40 | 24,00 | 21,40 | 23,40 | 15,84% | - |
| 04.03.2026 | 21,80 | 23,60 | 18,35 | 20,20 | -6,48% | - |
| 03.03.2026 | 21,20 | 23,00 | 20,90 | 21,60 | 2,37% | - |
| 02.03.2026 | 20,40 | 21,90 | 18,40 | 21,10 | 3,43% | - |
| 27.02.2026 | 19,95 | 20,95 | 17,65 | 20,40 | 0,00% | - |
| 26.02.2026 | 20,45 | 21,25 | 20,30 | 20,40 | -0,49% | - |
| 25.02.2026 | 20,55 | 22,10 | 19,85 | 20,50 | -0,97% | - |
| 24.02.2026 | 21,60 | 21,60 | 18,60 | 20,70 | -1,43% | - |
| 23.02.2026 | 21,60 | 23,30 | 20,00 | 21,00 | -2,78% | - |
| 20.02.2026 | 21,50 | 23,70 | 21,30 | 21,60 | 0,00% | - |
| 19.02.2026 | 23,00 | 23,60 | 19,80 | 21,60 | -8,86% | - |
| 18.02.2026 | 24,10 | 25,60 | 23,10 | 23,70 | -1,66% | - |
| 17.02.2026 | 24,10 | 24,90 | 23,50 | 24,10 | 0,00% | - |
| 16.02.2026 | 24,80 | 24,80 | 24,10 | 24,10 | -2,03% | - |
| 13.02.2026 | 25,00 | 26,40 | 14,30 | 24,60 | 1,65% | - |
| 12.02.2026 | 24,80 | 25,80 | 20,30 | 24,20 | 2,54% | - |
| 11.02.2026 | 23,50 | 25,40 | 23,10 | 23,60 | -0,42% | - |
| 10.02.2026 | 23,30 | 28,30 | 22,60 | 23,70 | 2,60% | - |
| 09.02.2026 | 23,50 | 25,00 | 22,80 | 23,10 | 0,00% | - |
| 06.02.2026 | 23,00 | 24,10 | 19,75 | 23,10 | -0,86% | - |
| 05.02.2026 | 22,60 | 25,20 | 19,75 | 23,30 | 0,87% | - |
| 04.02.2026 | 23,00 | 24,50 | 21,75 | 23,10 | 5,00% | - |
| 03.02.2026 | 22,00 | 23,90 | 22,00 | 22,00 | 0,46% | - |
| 02.02.2026 | 22,10 | 22,75 | 19,05 | 21,90 | -1,79% | - |
| 30.01.2026 | 22,50 | 23,05 | 22,00 | 22,30 | -0,89% | - |
| 29.01.2026 | 22,60 | 23,80 | 22,30 | 22,50 | -1,32% | - |
| 28.01.2026 | 22,60 | 24,05 | 18,90 | 22,80 | -0,44% | - |
| 27.01.2026 | 23,90 | 24,90 | 21,85 | 22,90 | -3,38% | - |
| 26.01.2026 | 22,40 | 23,80 | 22,15 | 23,70 | 10,75% | - |
| 23.01.2026 | 22,70 | 23,90 | 21,40 | 21,40 | -0,93% | 3.990,00 |
| 22.01.2026 | 22,80 | 24,30 | 19,85 | 21,60 | -0,46% | - |
| 21.01.2026 | 23,30 | 24,70 | 21,70 | 21,70 | -5,65% | - |
| 20.01.2026 | 23,60 | 28,70 | 22,40 | 23,00 | 0,00% | - |
| 19.01.2026 | 24,00 | 25,40 | 22,40 | 23,00 | -1,71% | 1.000,00 |
| 16.01.2026 | 23,20 | 26,70 | 19,70 | 23,40 | -2,50% | - |
| 15.01.2026 | 23,70 | 24,95 | 22,70 | 24,00 | 0,84% | - |
| 14.01.2026 | 24,10 | 25,20 | 23,00 | 23,80 | -0,83% | - |
| 13.01.2026 | 23,40 | 25,80 | 23,40 | 24,00 | 1,69% | - |
| 12.01.2026 | 23,00 | 25,10 | 22,90 | 23,60 | 0,85% | - |