1,332€
3,98%
Echtzeit-Aktienkurs ELLAKTOR S.A.NAM. EO 1,03
Bid:
Ask:
Aktienkurse zur ELLAKTOR S.A.NAM. EO 1,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 1,53 | 1,54 | 1,45 | 1,48 | -3,33% | - |
| 01.04.2025 | 1,50 | 1,56 | 1,48 | 1,53 | 2,27% | - |
| 31.03.2025 | 1,54 | 1,55 | 1,47 | 1,50 | -2,73% | - |
| 28.03.2025 | 1,53 | 1,56 | 1,49 | 1,54 | 0,92% | 4.000,00 |
| 27.03.2025 | 1,51 | 1,55 | 1,49 | 1,53 | 1,26% | - |
| 26.03.2025 | 1,48 | 1,57 | 1,48 | 1,51 | 2,10% | - |
| 25.03.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -0,61% | - |
| 24.03.2025 | 2,28 | 2,29 | 1,40 | 1,49 | -34,82% | 7.160,00 |
| 21.03.2025 | 2,35 | 2,39 | 2,27 | 2,28 | -2,98% | - |
| 20.03.2025 | 2,44 | 2,48 | 2,33 | 2,35 | -3,49% | - |
| 19.03.2025 | 2,31 | 2,48 | 2,28 | 2,44 | 5,41% | - |
| 18.03.2025 | 2,54 | 2,54 | 2,28 | 2,31 | -8,97% | - |
| 17.03.2025 | 2,33 | 2,54 | 2,29 | 2,54 | 8,67% | 2.501,00 |
| 14.03.2025 | 2,33 | 2,36 | 2,27 | 2,34 | 0,54% | - |
| 13.03.2025 | 2,32 | 2,37 | 2,27 | 2,32 | 0,22% | - |
| 12.03.2025 | 2,31 | 2,36 | 2,28 | 2,32 | 0,76% | - |
| 11.03.2025 | 2,36 | 2,40 | 2,28 | 2,30 | -2,54% | - |
| 10.03.2025 | 2,36 | 2,43 | 2,31 | 2,36 | 0,11% | - |
| 07.03.2025 | 2,37 | 2,42 | 2,33 | 2,36 | -0,53% | - |
| 06.03.2025 | 2,31 | 2,41 | 2,30 | 2,37 | 2,71% | - |
| 05.03.2025 | 2,26 | 2,32 | 2,25 | 2,31 | 2,33% | - |
| 04.03.2025 | 2,25 | 2,34 | 2,24 | 2,26 | 0,11% | - |
| 03.03.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -0,11% | 250,00 |
| 28.02.2025 | 2,26 | 2,29 | 2,22 | 2,26 | -0,44% | - |
| 27.02.2025 | 2,27 | 2,28 | 2,21 | 2,27 | 0,00% | - |
| 26.02.2025 | 2,27 | 2,30 | 2,25 | 2,27 | -0,11% | - |
| 25.02.2025 | 2,26 | 2,30 | 2,23 | 2,27 | 0,33% | - |
| 24.02.2025 | 2,29 | 2,30 | 2,22 | 2,26 | -0,66% | - |
| 21.02.2025 | 2,32 | 2,34 | 2,24 | 2,28 | -1,83% | - |
| 20.02.2025 | 2,33 | 2,35 | 2,28 | 2,32 | -0,32% | - |
| 19.02.2025 | 2,34 | 2,38 | 2,29 | 2,33 | -0,53% | - |
| 18.02.2025 | 2,33 | 2,42 | 2,30 | 2,34 | 0,43% | - |
| 17.02.2025 | 2,29 | 2,41 | 2,28 | 2,33 | 1,86% | 700,00 |
| 14.02.2025 | 2,30 | 2,36 | 2,25 | 2,29 | -0,76% | - |
| 13.02.2025 | 2,30 | 2,38 | 2,26 | 2,30 | 0,33% | - |
| 12.02.2025 | 2,26 | 2,36 | 2,23 | 2,30 | 1,77% | - |
| 11.02.2025 | 2,26 | 2,32 | 2,22 | 2,26 | -0,22% | - |
| 10.02.2025 | 2,25 | 2,32 | 2,22 | 2,26 | 0,44% | - |
| 07.02.2025 | 2,24 | 2,31 | 2,21 | 2,25 | 0,45% | - |
| 06.02.2025 | 2,24 | 2,30 | 2,20 | 2,24 | 0,22% | - |
| 05.02.2025 | 2,14 | 2,29 | 2,14 | 2,24 | 3,71% | 1.000,00 |
| 04.02.2025 | 2,16 | 2,22 | 2,12 | 2,16 | -0,69% | - |