1,289€
0,08%
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 |
|---|---|---|---|---|---|---|
| 01.09.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -0,39% | - |
| 31.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | - |
| 28.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,20% | - |
| 27.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 3,24% | - |
| 26.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 25.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,12% | - |
| 24.08.2026 | 1,26 | 1,30 | 1,25 | 1,27 | 0,87% | - |
| 21.08.2026 | 1,28 | 1,29 | 1,26 | 1,26 | 1,20% | - |
| 20.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,88% | - |
| 19.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,31% | - |
| 18.08.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -1,72% | - |
| 17.08.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -0,70% | - |
| 14.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,08% | - |
| 13.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,99% | - |
| 12.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,98% | - |
| 11.08.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,45% | - |
| 10.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,23% | - |
| 07.08.2026 | 1,32 | 1,33 | 1,31 | 1,33 | -0,52% | - |
| 06.08.2026 | 1,34 | 1,34 | 1,32 | 1,34 | -0,37% | - |
| 05.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 04.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 03.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 5,56% | - |
| 31.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,86% | - |
| 30.07.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -1,72% | - |
| 29.07.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 28.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,91% | - |
| 27.07.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -0,32% | - |
| 24.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,02% | - |
| 23.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,38% | - |
| 22.07.2026 | 1,31 | 1,31 | 1,30 | 1,30 | 3,57% | - |
| 21.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,79% | - |
| 17.07.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -1,46% | - |
| 16.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,51% | - |
| 15.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,37% | - |
| 14.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,34% | - |
| 13.07.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,68% | - |
| 10.07.2026 | 1,34 | 1,38 | 1,32 | 1,33 | -0,89% | - |
| 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% | - |