18,200€
8,98%
Echtzeit-Aktienkurs Ellomay Capital Ltd.
Bid:
Ask:
Aktienkurse zur Ellomay Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 18,15 | 18,30 | 18,15 | 18,20 | 1,39% | - |
| 17.09.2026 | 17,70 | 22,85 | 17,35 | 17,95 | 0,56% | - |
| 16.09.2026 | 17,45 | 18,70 | 17,20 | 17,85 | 3,48% | - |
| 15.09.2026 | 17,60 | 17,70 | 17,10 | 17,25 | -1,99% | - |
| 14.09.2026 | 17,85 | 18,05 | 17,05 | 17,60 | -1,12% | - |
| 11.09.2026 | 17,65 | 18,25 | 17,50 | 17,80 | 1,42% | - |
| 10.09.2026 | 17,75 | 17,95 | 16,70 | 17,55 | -1,68% | - |
| 09.09.2026 | 17,85 | 18,05 | 16,65 | 17,85 | -1,11% | - |
| 08.09.2026 | 19,60 | 20,00 | 17,05 | 18,05 | -9,98% | - |
| 07.09.2026 | 19,95 | 20,30 | 19,75 | 20,05 | 3,35% | - |
| 04.09.2026 | 18,05 | 23,95 | 17,90 | 19,40 | 4,02% | - |
| 03.09.2026 | 18,05 | 18,65 | 17,95 | 18,65 | 1,91% | - |
| 02.09.2026 | 17,00 | 18,75 | 17,00 | 18,30 | 8,93% | - |
| 01.09.2026 | 18,15 | 18,95 | 16,05 | 16,80 | -4,27% | - |
| 31.08.2026 | 17,45 | 22,95 | 16,25 | 17,55 | 0,86% | - |
| 28.08.2026 | 17,40 | 22,50 | 17,15 | 17,40 | 0,00% | - |
| 27.08.2026 | 16,95 | 17,85 | 16,70 | 17,40 | 0,58% | - |
| 26.08.2026 | 17,65 | 18,55 | 16,40 | 17,30 | -2,54% | - |
| 25.08.2026 | 16,30 | 18,95 | 16,30 | 17,75 | 5,03% | - |
| 24.08.2026 | 17,30 | 22,25 | 16,80 | 16,90 | -0,88% | - |
| 21.08.2026 | 16,95 | 17,40 | 16,90 | 17,05 | -0,87% | - |
| 20.08.2026 | 16,85 | 17,65 | 16,55 | 17,20 | 0,88% | - |
| 19.08.2026 | 17,45 | 17,70 | 16,05 | 17,05 | -2,57% | - |
| 18.08.2026 | 17,25 | 22,45 | 16,85 | 17,50 | 5,42% | - |
| 17.08.2026 | 17,35 | 22,90 | 16,60 | 16,60 | -6,74% | - |
| 14.08.2026 | 17,40 | 22,55 | 17,40 | 17,80 | 2,89% | - |
| 13.08.2026 | 16,75 | 19,25 | 16,75 | 17,30 | -0,29% | - |
| 12.08.2026 | 17,25 | 21,70 | 16,95 | 17,35 | -0,86% | - |
| 11.08.2026 | 17,35 | 19,70 | 17,05 | 17,50 | 0,57% | - |
| 10.08.2026 | 17,55 | 17,85 | 16,40 | 17,40 | 0,87% | - |
| 07.08.2026 | 17,60 | 18,10 | 16,65 | 17,25 | -2,82% | - |
| 06.08.2026 | 17,80 | 17,80 | 17,55 | 17,75 | 0,85% | - |
| 05.08.2026 | 17,35 | 17,85 | 16,80 | 17,60 | 0,86% | - |
| 04.08.2026 | 17,85 | 18,20 | 16,20 | 17,45 | -1,97% | - |
| 03.08.2026 | 17,15 | 19,30 | 17,00 | 17,80 | 2,89% | - |
| 31.07.2026 | 17,45 | 19,60 | 17,20 | 17,30 | -0,86% | - |
| 30.07.2026 | 16,85 | 19,20 | 16,60 | 17,45 | 2,95% | - |
| 29.07.2026 | 17,55 | 17,65 | 16,70 | 16,95 | -2,02% | - |
| 28.07.2026 | 17,90 | 18,60 | 17,00 | 17,30 | -3,35% | - |
| 27.07.2026 | 17,00 | 19,05 | 16,65 | 17,90 | 6,23% | - |
| 24.07.2026 | 16,60 | 19,20 | 16,50 | 16,85 | 1,51% | - |
| 23.07.2026 | 17,00 | 17,25 | 16,00 | 16,60 | 2,47% | - |
| 22.07.2026 | 16,10 | 16,20 | 16,10 | 16,20 | -0,61% | - |
| 21.07.2026 | 16,40 | 18,65 | 16,00 | 16,30 | 6,54% | - |
| 20.07.2026 | 16,30 | 16,90 | 15,30 | 15,30 | -7,27% | - |
| 17.07.2026 | 16,50 | 16,55 | 16,25 | 16,50 | -0,60% | - |
| 16.07.2026 | 16,55 | 18,85 | 16,00 | 16,60 | -0,30% | - |
| 15.07.2026 | 15,80 | 18,40 | 15,80 | 16,65 | 4,06% | - |
| 14.07.2026 | 16,45 | 18,95 | 15,65 | 16,00 | -2,44% | - |
| 13.07.2026 | 16,15 | 18,55 | 15,75 | 16,40 | 2,50% | - |
| 10.07.2026 | 16,30 | 17,15 | 15,60 | 16,00 | 8,11% | - |
| 09.07.2026 | 15,95 | 18,70 | 14,80 | 14,80 | -9,20% | - |
| 08.07.2026 | 16,70 | 16,95 | 16,05 | 16,30 | -1,81% | - |
| 07.07.2026 | 16,35 | 18,80 | 16,30 | 16,60 | -0,60% | - |
| 06.07.2026 | 16,10 | 17,80 | 16,10 | 16,70 | 2,77% | - |
| 03.07.2026 | 16,10 | 17,50 | 16,10 | 16,25 | -1,22% | - |
| 02.07.2026 | 16,55 | 19,00 | 16,20 | 16,45 | -0,90% | - |
| 01.07.2026 | 16,25 | 18,60 | 16,05 | 16,60 | -1,48% | - |
| 30.06.2026 | 16,40 | 16,85 | 16,20 | 16,85 | 3,37% | - |
| 29.06.2026 | 16,55 | 17,00 | 16,10 | 16,30 | -1,21% | - |
| 26.06.2026 | 16,90 | 16,90 | 16,25 | 16,50 | -4,07% | - |
| 25.06.2026 | 16,80 | 17,25 | 16,80 | 17,20 | 2,08% | - |
| 24.06.2026 | 16,85 | 17,40 | 16,40 | 16,85 | -1,17% | - |
| 23.06.2026 | 17,00 | 17,60 | 16,45 | 17,05 | 0,00% | - |
| 22.06.2026 | 17,40 | 18,95 | 16,80 | 17,05 | 1,49% | - |
| 19.06.2026 | 17,35 | 17,50 | 16,80 | 16,80 | -5,35% | - |
| 18.06.2026 | 18,35 | 19,05 | 17,40 | 17,75 | -3,53% | - |
| 17.06.2026 | 18,80 | 20,20 | 17,25 | 18,40 | -1,34% | - |
| 16.06.2026 | 18,65 | 19,80 | 17,80 | 18,65 | 0,27% | - |
| 15.06.2026 | 18,25 | 20,05 | 18,15 | 18,60 | 0,00% | - |
| 12.06.2026 | 18,65 | 19,80 | 16,95 | 18,60 | -0,80% | - |
| 11.06.2026 | 18,50 | 19,65 | 18,25 | 18,75 | 1,63% | - |
| 10.06.2026 | 18,30 | 19,35 | 18,05 | 18,45 | 1,37% | - |
| 09.06.2026 | 18,80 | 20,00 | 16,60 | 18,20 | -1,36% | - |
| 08.06.2026 | 18,70 | 20,30 | 18,40 | 18,45 | -1,86% | - |
| 05.06.2026 | 19,50 | 20,45 | 18,65 | 18,80 | -5,53% | - |
| 04.06.2026 | 19,50 | 20,20 | 18,55 | 19,90 | 0,76% | - |
| 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 |