1,344€
-2,18%
Echtzeit-Aktienkurs Ellaktor S.A.
Bid:
Ask:
Aktienkurse zur Ellaktor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -2,26% | - |
| 08.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,35% | - |
| 07.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,25% | - |
| 06.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,36% | - |
| 03.07.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 2,05% | - |
| 02.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,44% | - |
| 01.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,31% | - |
| 30.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 3,61% | - |
| 29.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 26.06.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -6,11% | - |
| 25.06.2026 | 1,37 | 1,38 | 1,37 | 1,38 | -1,93% | - |
| 24.06.2026 | 1,38 | 1,41 | 1,37 | 1,40 | -0,07% | - |
| 23.06.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 1,08% | - |
| 22.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 3,43% | - |
| 19.06.2026 | 1,35 | 1,35 | 1,34 | 1,34 | 0,98% | - |
| 18.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,28% | - |
| 17.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 4,62% | - |
| 16.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -3,92% | - |
| 15.06.2026 | 1,34 | 1,36 | 1,34 | 1,35 | -0,37% | - |
| 12.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,57% | - |
| 11.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -6,18% | - |
| 10.06.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -0,21% | - |
| 09.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,86% | - |
| 05.06.2026 | 1,40 | 1,47 | 1,40 | 1,47 | 1,80% | - |
| 04.06.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 2,05% | - |
| 03.06.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -2,01% | - |
| 02.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,07% | - |
| 01.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,26% | - |
| 29.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | - |
| 28.05.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -0,49% | - |
| 27.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,56% | - |
| 26.05.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 1,06% | - |
| 25.05.2026 | 1,36 | 1,42 | 1,35 | 1,41 | 5,78% | - |
| 22.05.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -1,11% | - |
| 21.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,22% | - |
| 20.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,75% | - |
| 19.05.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -0,79% | - |
| 18.05.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -3,80% | - |
| 15.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,90% | - |
| 14.05.2026 | 1,44 | 1,48 | 1,43 | 1,48 | 1,44% | - |
| 13.05.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,28% | - |
| 12.05.2026 | 1,45 | 1,46 | 1,45 | 1,45 | 1,97% | - |
| 11.05.2026 | 1,43 | 1,43 | 1,42 | 1,42 | 4,17% | - |
| 08.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,96% | - |
| 06.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,29% | - |
| 05.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 04.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,23% | - |
| 30.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,08% | - |
| 29.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,55% | - |
| 28.04.2026 | 1,35 | 1,36 | 1,35 | 1,35 | -0,88% | - |
| 27.04.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -0,66% | - |
| 24.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,40% | - |
| 23.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,10% | - |
| 22.04.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 4,94% | - |
| 21.04.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -2,23% | - |
| 20.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,30% | - |
| 17.04.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 0,15% | - |
| 16.04.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 3,31% | - |
| 15.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,41% | - |
| 14.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,11% | - |
| 13.04.2026 | 1,27 | 1,27 | 1,26 | 1,27 | -0,78% | - |
| 10.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,30% | - |
| 09.04.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 1,71% | - |
| 08.04.2026 | 1,25 | 1,29 | 1,25 | 1,28 | 2,07% | - |
| 07.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | - |
| 02.04.2026 | 1,28 | 1,28 | 1,25 | 1,26 | 4,41% | - |
| 01.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,38% | - |
| 31.03.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -1,09% | - |
| 30.03.2026 | 1,23 | 1,23 | 1,17 | 1,19 | -3,96% | - |
| 27.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,24% | - |
| 26.03.2026 | 1,23 | 1,24 | 1,23 | 1,23 | -0,48% | - |
| 25.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,56% | - |
| 24.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,48% | - |
| 23.03.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,48% | - |
| 20.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,81% | - |
| 19.03.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -0,70% | - |
| 18.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 3,61% | - |
| 17.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,34% | - |
| 16.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,20% | - |
| 13.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,70% | - |
| 12.03.2026 | 1,29 | 1,31 | 1,26 | 1,30 | 1,65% | - |
| 11.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,43% | - |
| 10.03.2026 | 1,21 | 1,26 | 1,21 | 1,26 | 10,16% | - |
| 09.03.2026 | 1,20 | 1,20 | 1,14 | 1,14 | -5,15% | - |
| 06.03.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 0,50% | - |
| 05.03.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 4,90% | - |
| 04.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -3,30% | - |
| 03.03.2026 | 1,22 | 1,22 | 1,16 | 1,18 | -7,52% | 1.000,00 |
| 02.03.2026 | 1,28 | 1,28 | 1,27 | 1,28 | -1,39% | - |
| 27.02.2026 | 1,30 | 1,30 | 1,29 | 1,30 | -5,06% | - |
| 26.02.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 7,15% | - |
| 25.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,01% | - |
| 24.02.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,08% | - |
| 23.02.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -0,46% | - |
| 20.02.2026 | 1,30 | 1,30 | 1,27 | 1,29 | -2,49% | - |
| 19.02.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,15% | - |
| 18.02.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 0,23% | - |
| 17.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | - |
| 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% | - |