1,476€
-0,94%
Echtzeit-Aktienkurs Ellaktor S.A.
Bid:
Ask:
Aktienkurse zur Ellaktor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 1,49 | 1,51 | 1,46 | 1,47 | -1,14% | - |
| 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% | - |
| 09.07.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -1,89% | - |
| 08.07.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 1,63% | - |
| 07.07.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 0,15% | - |
| 04.07.2025 | 1,33 | 1,36 | 1,32 | 1,35 | 0,90% | - |
| 03.07.2025 | 1,34 | 1,36 | 1,34 | 1,34 | 0,30% | - |
| 02.07.2025 | 1,33 | 1,35 | 1,32 | 1,34 | 0,60% | - |
| 01.07.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 0,45% | - |
| 30.06.2025 | 1,32 | 1,34 | 1,32 | 1,32 | 0,30% | - |
| 27.06.2025 | 1,33 | 1,35 | 1,29 | 1,32 | -1,20% | - |
| 26.06.2025 | 1,28 | 1,36 | 1,28 | 1,33 | 4,06% | - |
| 25.06.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -2,88% | - |
| 24.06.2025 | 1,27 | 1,33 | 1,26 | 1,32 | 4,35% | - |
| 23.06.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -0,16% | - |
| 20.06.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,20% | - |
| 19.06.2025 | 1,27 | 1,29 | 1,25 | 1,25 | -1,34% | - |
| 18.06.2025 | 1,31 | 1,31 | 1,26 | 1,27 | -2,91% | - |
| 17.06.2025 | 1,31 | 1,31 | 1,29 | 1,31 | -0,61% | - |
| 16.06.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,13% | - |
| 13.06.2025 | 1,37 | 1,38 | 1,31 | 1,33 | -3,28% | - |
| 12.06.2025 | 1,36 | 1,43 | 1,34 | 1,37 | 1,25% | - |
| 11.06.2025 | 1,27 | 1,40 | 1,27 | 1,36 | 6,85% | - |
| 10.06.2025 | 1,27 | 1,30 | 1,26 | 1,27 | 0,16% | 1.000,00 |
| 09.06.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -1,40% | - |
| 06.06.2025 | 1,26 | 1,30 | 1,24 | 1,29 | 2,14% | - |
| 05.06.2025 | 1,28 | 1,30 | 1,23 | 1,26 | -1,25% | - |
| 04.06.2025 | 1,30 | 1,32 | 1,26 | 1,28 | -1,62% | - |
| 03.06.2025 | 1,26 | 1,30 | 1,25 | 1,30 | 2,61% | - |
| 02.06.2025 | 1,30 | 1,30 | 1,24 | 1,26 | -2,09% | - |
| 30.05.2025 | 1,31 | 1,34 | 1,29 | 1,29 | -1,23% | - |
| 29.05.2025 | 1,31 | 1,35 | 1,29 | 1,31 | 0,08% | - |
| 28.05.2025 | 1,29 | 1,34 | 1,27 | 1,31 | 1,32% | - |
| 27.05.2025 | 1,29 | 1,31 | 1,27 | 1,29 | -0,31% | - |
| 26.05.2025 | 1,29 | 1,31 | 1,27 | 1,29 | 1,25% | - |
| 23.05.2025 | 1,31 | 1,31 | 1,24 | 1,28 | -1,54% | - |
| 22.05.2025 | 1,32 | 1,33 | 1,28 | 1,30 | -0,92% | - |
| 21.05.2025 | 1,31 | 1,33 | 1,27 | 1,31 | 0,62% | - |
| 20.05.2025 | 1,32 | 1,33 | 1,28 | 1,30 | -0,99% | - |
| 19.05.2025 | 1,33 | 1,34 | 1,30 | 1,31 | -0,83% | - |
| 16.05.2025 | 1,32 | 1,36 | 1,30 | 1,32 | 0,99% | - |
| 15.05.2025 | 1,34 | 1,35 | 1,31 | 1,31 | -1,65% | - |
| 14.05.2025 | 1,34 | 1,35 | 1,31 | 1,33 | -0,37% | - |
| 13.05.2025 | 1,27 | 1,34 | 1,25 | 1,34 | 6,19% | - |
| 12.05.2025 | 1,30 | 1,32 | 1,26 | 1,26 | -1,49% | - |
| 09.05.2025 | 1,29 | 1,32 | 1,27 | 1,28 | -0,47% | - |
| 08.05.2025 | 1,31 | 1,33 | 1,27 | 1,29 | -0,62% | - |
| 07.05.2025 | 1,30 | 1,33 | 1,28 | 1,29 | -0,46% | - |
| 06.05.2025 | 1,36 | 1,36 | 1,26 | 1,30 | -3,56% | - |
| 05.05.2025 | 1,32 | 1,36 | 1,29 | 1,35 | 2,20% | - |
| 02.05.2025 | 1,38 | 1,38 | 1,30 | 1,32 | 0,30% | 1.000,00 |
| 30.04.2025 | 1,36 | 1,37 | 1,30 | 1,31 | -2,88% | - |
| 29.04.2025 | 1,32 | 1,36 | 1,26 | 1,35 | 2,66% | 1.000,00 |
| 28.04.2025 | 1,38 | 1,39 | 1,28 | 1,32 | -4,15% | 6.600,00 |
| 25.04.2025 | 1,39 | 1,39 | 1,34 | 1,38 | -0,29% | - |
| 24.04.2025 | 1,41 | 1,41 | 1,35 | 1,38 | -2,06% | - |
| 23.04.2025 | 1,44 | 1,44 | 1,37 | 1,41 | -0,78% | - |
| 22.04.2025 | 1,39 | 1,43 | 1,38 | 1,42 | 0,85% | - |
| 17.04.2025 | 1,42 | 1,43 | 1,38 | 1,41 | -0,28% | - |
| 16.04.2025 | 1,42 | 1,43 | 1,39 | 1,41 | -0,35% | - |
| 15.04.2025 | 1,42 | 1,47 | 1,39 | 1,42 | -0,14% | - |
| 14.04.2025 | 1,39 | 1,43 | 1,37 | 1,42 | 2,46% | - |
| 11.04.2025 | 1,38 | 1,40 | 1,34 | 1,38 | 0,00% | - |
| 10.04.2025 | 1,30 | 1,42 | 1,29 | 1,38 | 5,97% | - |
| 09.04.2025 | 1,33 | 1,35 | 1,25 | 1,31 | -2,39% | - |
| 08.04.2025 | 1,20 | 1,35 | 1,20 | 1,34 | 11,04% | - |
| 07.04.2025 | 1,35 | 1,38 | 1,15 | 1,21 | -12,74% | - |
| 04.04.2025 | 1,46 | 1,47 | 1,36 | 1,38 | -5,09% | - |
| 03.04.2025 | 1,46 | 1,51 | 1,44 | 1,46 | -1,82% | 10.000,00 |