1,740€
-0,68%
Echtzeit-Aktienkurs Ellaktor S.A.
Bid:
Ask:
Aktienkurse zur Ellaktor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 1,41 | 1,42 | 1,39 | 1,40 | -0,78% | - |
| 18.09.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,21% | - |
| 17.09.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,26% | - |
| 16.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 15.09.2025 | 1,40 | 1,41 | 1,38 | 1,41 | 1,36% | - |
| 12.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,02% | - |
| 11.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,15% | - |
| 10.09.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 2,38% | - |
| 09.09.2025 | 1,34 | 1,35 | 1,34 | 1,34 | 0,07% | - |
| 08.09.2025 | 1,35 | 1,37 | 1,34 | 1,34 | -0,37% | - |
| 05.09.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -1,10% | - |
| 04.09.2025 | 1,36 | 1,38 | 1,35 | 1,36 | 0,37% | - |
| 03.09.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 02.09.2025 | 1,37 | 1,39 | 1,35 | 1,36 | -0,80% | - |
| 01.09.2025 | 1,40 | 1,41 | 1,37 | 1,37 | -2,42% | - |
| 29.08.2025 | 1,41 | 1,41 | 1,37 | 1,40 | -0,36% | 1.000,00 |
| 28.08.2025 | 1,43 | 1,44 | 1,37 | 1,41 | -1,54% | - |
| 27.08.2025 | 1,44 | 1,46 | 1,42 | 1,43 | -0,63% | - |
| 26.08.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -3,03% | - |
| 25.08.2025 | 1,49 | 1,51 | 1,46 | 1,48 | -0,40% | - |
| 22.08.2025 | 1,43 | 1,50 | 1,43 | 1,49 | 4,27% | - |
| 21.08.2025 | 1,35 | 1,44 | 1,35 | 1,43 | 5,62% | - |
| 20.08.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,22% | - |
| 19.08.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,37% | - |
| 18.08.2025 | 1,35 | 1,35 | 1,33 | 1,35 | -0,52% | - |
| 15.08.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -0,07% | - |
| 14.08.2025 | 1,35 | 1,37 | 1,35 | 1,35 | 0,22% | - |
| 13.08.2025 | 1,34 | 1,35 | 1,32 | 1,35 | 0,52% | - |
| 12.08.2025 | 1,29 | 1,35 | 1,29 | 1,34 | 4,84% | - |
| 11.08.2025 | 1,32 | 1,34 | 1,28 | 1,28 | -2,88% | - |
| 08.08.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -0,68% | - |
| 07.08.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 1,22% | - |
| 06.08.2025 | 1,31 | 1,33 | 1,31 | 1,31 | 0,08% | - |
| 05.08.2025 | 1,31 | 1,32 | 1,29 | 1,31 | 1,71% | - |
| 04.08.2025 | 1,30 | 1,30 | 1,26 | 1,29 | -0,69% | - |
| 01.08.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -1,82% | - |
| 31.07.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,61% | - |
| 30.07.2025 | 1,32 | 1,32 | 1,30 | 1,31 | 0,08% | - |
| 29.07.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,46% | - |
| 28.07.2025 | 1,36 | 1,38 | 1,30 | 1,31 | -3,83% | - |
| 25.07.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -1,24% | - |
| 24.07.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 2,00% | - |
| 23.07.2025 | 1,35 | 1,36 | 1,32 | 1,35 | 0,67% | - |
| 22.07.2025 | 1,33 | 1,34 | 1,31 | 1,34 | 0,75% | - |
| 21.07.2025 | 1,34 | 1,34 | 1,31 | 1,33 | -0,89% | - |
| 18.07.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -0,22% | - |
| 17.07.2025 | 1,35 | 1,35 | 1,32 | 1,35 | -0,22% | - |
| 16.07.2025 | 1,34 | 1,35 | 1,31 | 1,35 | 0,75% | - |
| 15.07.2025 | 1,32 | 1,34 | 1,31 | 1,34 | 1,06% | - |
| 14.07.2025 | 1,34 | 1,35 | 1,31 | 1,32 | -2,22% | - |
| 11.07.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -0,07% | - |
| 10.07.2025 | 1,36 | 1,38 | 1,33 | 1,36 | 0,44% | - |