1,323€
-2,51%
Echtzeit-Aktienkurs Ellaktor S.A.
Bid:
Ask:
Aktienkurse zur Ellaktor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -2,65% | - |
| 13.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,37% | - |
| 12.02.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 2,36% | - |
| 11.02.2026 | 1,36 | 1,39 | 1,35 | 1,36 | 0,07% | - |
| 10.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 09.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,67% | - |
| 06.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,47% | - |
| 05.02.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 0,21% | - |
| 04.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,02% | - |
| 03.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,58% | - |
| 02.02.2026 | 1,38 | 1,38 | 1,37 | 1,38 | -2,06% | - |
| 30.01.2026 | 1,41 | 1,41 | 1,40 | 1,41 | -1,13% | - |
| 29.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 28.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,30% | - |
| 27.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,07% | - |
| 26.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,97% | - |
| 23.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 7,99% | - |
| 22.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,15% | - |
| 21.01.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -1,18% | - |
| 20.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,15% | - |
| 19.01.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -2,09% | - |
| 16.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,14% | - |
| 15.01.2026 | 1,38 | 1,39 | 1,38 | 1,38 | 1,32% | - |
| 14.01.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -2,15% | - |
| 13.01.2026 | 1,40 | 1,40 | 1,39 | 1,40 | -2,11% | - |
| 12.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,35% | - |
| 09.01.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -2,39% | - |
| 08.01.2026 | 1,47 | 1,47 | 1,46 | 1,47 | 0,41% | - |
| 07.01.2026 | 1,41 | 1,51 | 1,40 | 1,46 | 4,74% | - |
| 06.01.2026 | 1,41 | 1,42 | 1,39 | 1,39 | -0,07% | - |
| 05.01.2026 | 1,39 | 1,40 | 1,39 | 1,39 | 1,68% | - |
| 02.01.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 7,19% | - |
| 30.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,31% | - |
| 29.12.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -0,84% | - |
| 23.12.2025 | 1,35 | 1,37 | 1,31 | 1,31 | -4,67% | - |
| 22.12.2025 | 1,82 | 1,82 | 1,37 | 1,37 | -24,88% | - |
| 19.12.2025 | 1,91 | 1,92 | 1,79 | 1,83 | -3,69% | - |
| 18.12.2025 | 1,89 | 1,94 | 1,89 | 1,90 | 0,00% | - |
| 17.12.2025 | 1,90 | 1,90 | 1,88 | 1,90 | -0,58% | - |
| 16.12.2025 | 1,88 | 1,91 | 1,88 | 1,91 | -0,05% | - |
| 15.12.2025 | 1,80 | 1,91 | 1,79 | 1,91 | 6,24% | - |
| 12.12.2025 | 1,80 | 1,80 | 1,78 | 1,80 | 0,11% | - |
| 11.12.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 1,07% | - |
| 10.12.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -1,55% | - |
| 09.12.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 1,24% | - |
| 08.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,89% | - |
| 05.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,63% | - |
| 04.12.2025 | 1,74 | 1,77 | 1,73 | 1,76 | 0,86% | - |
| 03.12.2025 | 1,77 | 1,80 | 1,74 | 1,74 | -2,02% | - |
| 02.12.2025 | 1,78 | 1,82 | 1,77 | 1,78 | -1,06% | - |
| 01.12.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,56% | - |
| 28.11.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 3,47% | - |
| 27.11.2025 | 1,73 | 1,75 | 1,72 | 1,73 | -1,37% | - |
| 26.11.2025 | 1,76 | 1,76 | 1,72 | 1,75 | 0,98% | - |
| 25.11.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,64% | - |
| 24.11.2025 | 1,62 | 1,72 | 1,62 | 1,72 | 7,41% | - |
| 21.11.2025 | 1,61 | 1,62 | 1,59 | 1,61 | -0,56% | - |
| 20.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,06% | - |
| 19.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,30% | - |
| 18.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 17.11.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 1,06% | - |
| 14.11.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,12% | - |
| 13.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,25% | - |
| 12.11.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,68% | - |
| 11.11.2025 | 1,62 | 1,64 | 1,60 | 1,62 | -0,92% | - |
| 10.11.2025 | 1,61 | 1,64 | 1,61 | 1,63 | -0,37% | - |
| 07.11.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 0,74% | - |
| 06.11.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 0,00% | - |
| 05.11.2025 | 1,63 | 1,64 | 1,61 | 1,63 | 2,07% | - |
| 04.11.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 0,89% | - |
| 03.11.2025 | 1,56 | 1,59 | 1,56 | 1,58 | 0,13% | - |
| 31.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | - |
| 30.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,24% | - |
| 29.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 28.10.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -0,96% | - |
| 27.10.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 1,97% | - |
| 24.10.2025 | 1,53 | 1,56 | 1,52 | 1,53 | -1,23% | - |
| 23.10.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -0,90% | - |
| 22.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,19% | - |
| 21.10.2025 | 1,58 | 1,59 | 1,56 | 1,56 | -1,27% | - |
| 20.10.2025 | 1,49 | 1,58 | 1,48 | 1,58 | 7,43% | - |
| 17.10.2025 | 1,31 | 1,49 | 1,30 | 1,47 | 10,72% | - |
| 16.10.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,53% | - |
| 14.10.2025 | 1,34 | 1,35 | 1,31 | 1,32 | -3,58% | - |
| 13.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,15% | - |
| 10.10.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 0,07% | - |
| 09.10.2025 | 1,36 | 1,37 | 1,36 | 1,36 | 0,44% | - |
| 08.10.2025 | 1,33 | 1,38 | 1,33 | 1,36 | 3,35% | - |
| 07.10.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,57% | - |
| 06.10.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -0,96% | - |
| 03.10.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 0,52% | - |
| 02.10.2025 | 1,35 | 1,35 | 1,33 | 1,34 | 0,15% | - |
| 01.10.2025 | 1,39 | 1,40 | 1,34 | 1,34 | -4,01% | - |
| 30.09.2025 | 1,39 | 1,41 | 1,38 | 1,40 | -0,43% | - |
| 29.09.2025 | 1,41 | 1,44 | 1,40 | 1,40 | -0,64% | - |
| 26.09.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -0,91% | - |
| 25.09.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,84% | - |
| 24.09.2025 | 1,44 | 1,44 | 1,43 | 1,44 | -1,37% | - |
| 23.09.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 3,19% | - |
| 22.09.2025 | 1,41 | 1,41 | 1,39 | 1,41 | 0,79% | - |