30,975€
-1,67%
Echtzeit-Aktienkurs ELECNOR INH. EO-,10
Bid:
Ask:
Aktienkurse zur ELECNOR INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,53 | 31,88 | 30,70 | 30,98 | -1,67% | - |
| 08.09.2026 | 31,10 | 31,70 | 30,85 | 31,50 | 1,37% | 81,00 |
| 07.09.2026 | 30,60 | 31,25 | 30,55 | 31,08 | 1,64% | 13,00 |
| 04.09.2026 | 30,90 | 31,03 | 30,58 | 30,58 | -0,97% | - |
| 03.09.2026 | 30,40 | 31,03 | 30,23 | 30,88 | 1,48% | 13.000,00 |
| 02.09.2026 | 31,30 | 31,38 | 30,40 | 30,43 | -3,03% | - |
| 01.09.2026 | 31,38 | 31,50 | 30,85 | 31,38 | 0,00% | - |
| 31.08.2026 | 32,03 | 32,03 | 31,35 | 31,38 | -1,95% | 13,00 |
| 28.08.2026 | 31,70 | 32,43 | 31,70 | 32,00 | 0,95% | 39,00 |
| 27.08.2026 | 32,00 | 32,10 | 31,65 | 31,70 | -1,01% | 26,00 |
| 26.08.2026 | 31,85 | 32,25 | 31,80 | 32,03 | 0,47% | - |
| 25.08.2026 | 31,60 | 32,20 | 31,60 | 31,88 | 0,79% | - |
| 24.08.2026 | 31,95 | 32,20 | 31,55 | 31,63 | -1,09% | - |
| 21.08.2026 | 32,08 | 32,38 | 31,90 | 31,98 | 0,00% | - |
| 20.08.2026 | 32,03 | 32,10 | 31,95 | 31,98 | -0,39% | - |
| 19.08.2026 | 32,50 | 32,78 | 32,05 | 32,10 | -16,24% | - |
| 05.05.2026 | 37,53 | 38,35 | 37,05 | 38,33 | 2,13% | - |
| 04.05.2026 | 37,68 | 38,95 | 37,00 | 37,53 | -0,46% | - |
| 30.04.2026 | 37,13 | 37,70 | 36,68 | 37,70 | 0,73% | - |
| 29.04.2026 | 37,55 | 38,00 | 37,33 | 37,43 | -0,27% | 182,00 |
| 28.04.2026 | 37,00 | 37,88 | 37,00 | 37,53 | 1,42% | 615,00 |
| 27.04.2026 | 37,28 | 37,53 | 36,95 | 37,00 | -1,14% | 4.215,00 |
| 24.04.2026 | 36,13 | 38,10 | 35,98 | 37,43 | 3,60% | 814,00 |
| 23.04.2026 | 36,33 | 36,48 | 35,78 | 36,13 | -0,96% | 23,00 |
| 22.04.2026 | 36,33 | 36,73 | 36,30 | 36,48 | 1,11% | - |
| 21.04.2026 | 36,33 | 36,63 | 36,00 | 36,08 | -0,55% | 13,00 |
| 20.04.2026 | 36,23 | 36,63 | 36,15 | 36,28 | -0,41% | - |
| 17.04.2026 | 36,08 | 36,65 | 35,98 | 36,43 | 1,39% | - |
| 16.04.2026 | 36,08 | 36,70 | 35,83 | 35,93 | -0,28% | 2.867,00 |
| 15.04.2026 | 36,38 | 36,78 | 35,85 | 36,03 | -0,96% | - |
| 14.04.2026 | 36,30 | 36,50 | 35,98 | 36,38 | 0,55% | 14,00 |
| 13.04.2026 | 35,38 | 36,23 | 35,33 | 36,18 | 1,69% | - |
| 10.04.2026 | 35,83 | 35,85 | 35,23 | 35,58 | -0,70% | 17,00 |
| 09.04.2026 | 35,48 | 36,03 | 34,93 | 35,83 | 0,49% | - |
| 08.04.2026 | 35,90 | 35,98 | 35,23 | 35,65 | 3,26% | 87,00 |
| 07.04.2026 | 34,48 | 34,83 | 34,08 | 34,53 | 0,22% | 41,00 |
| 02.04.2026 | 33,98 | 34,68 | 33,40 | 34,45 | -0,22% | - |
| 01.04.2026 | 33,88 | 35,13 | 33,88 | 34,53 | 2,14% | 5.611,00 |
| 31.03.2026 | 31,43 | 34,08 | 31,15 | 33,80 | 8,07% | 777,00 |
| 30.03.2026 | 31,48 | 32,30 | 31,08 | 31,28 | -1,88% | 62,00 |
| 27.03.2026 | 32,48 | 32,53 | 31,00 | 31,88 | -1,70% | 77,00 |
| 26.03.2026 | 32,63 | 32,73 | 32,10 | 32,43 | -0,99% | 300,00 |
| 25.03.2026 | 32,03 | 32,75 | 31,43 | 32,75 | 2,58% | - |
| 24.03.2026 | 31,18 | 32,08 | 31,03 | 31,93 | 1,59% | 576,00 |
| 23.03.2026 | 29,58 | 31,78 | 28,70 | 31,43 | 4,84% | 63,00 |
| 20.03.2026 | 29,93 | 31,08 | 29,78 | 29,98 | 0,17% | - |
| 19.03.2026 | 30,38 | 30,43 | 29,50 | 29,93 | -1,48% | - |
| 18.03.2026 | 30,08 | 30,98 | 29,98 | 30,38 | 1,33% | 1.000,00 |
| 17.03.2026 | 29,33 | 30,13 | 29,33 | 29,98 | 1,96% | - |
| 16.03.2026 | 29,10 | 29,60 | 28,78 | 29,40 | 1,64% | 183,00 |
| 13.03.2026 | 28,33 | 29,35 | 27,85 | 28,93 | 2,12% | - |
| 12.03.2026 | 28,18 | 28,50 | 27,78 | 28,33 | -0,53% | 480,00 |
| 11.03.2026 | 28,38 | 28,78 | 28,13 | 28,48 | 0,53% | - |
| 10.03.2026 | 27,23 | 28,55 | 27,18 | 28,33 | 3,94% | - |
| 09.03.2026 | 26,95 | 27,30 | 26,45 | 27,25 | -1,27% | 1.855,00 |
| 06.03.2026 | 27,78 | 27,90 | 27,20 | 27,60 | 0,00% | 14,00 |
| 05.03.2026 | 27,25 | 28,13 | 26,95 | 27,60 | 1,01% | - |
| 04.03.2026 | 26,33 | 27,38 | 25,88 | 27,33 | 3,21% | - |
| 03.03.2026 | 28,03 | 28,18 | 26,05 | 26,48 | -6,20% | 11.400,00 |
| 02.03.2026 | 28,20 | 28,45 | 25,90 | 28,23 | -1,74% | 817,00 |
| 27.02.2026 | 28,38 | 29,05 | 28,30 | 28,73 | 1,23% | 28,00 |
| 26.02.2026 | 29,13 | 29,18 | 27,20 | 28,38 | -2,58% | 1.089,00 |
| 25.02.2026 | 29,08 | 29,43 | 28,88 | 29,13 | 0,17% | 25.056,00 |
| 24.02.2026 | 28,53 | 29,13 | 28,53 | 29,08 | 1,93% | - |
| 23.02.2026 | 28,70 | 28,90 | 28,48 | 28,53 | -0,61% | 15,00 |
| 20.02.2026 | 28,88 | 29,20 | 28,63 | 28,70 | -0,61% | 437,00 |
| 19.02.2026 | 29,43 | 29,43 | 28,78 | 28,88 | -1,53% | 3.154,00 |
| 18.02.2026 | 28,93 | 29,40 | 28,45 | 29,33 | 2,09% | - |
| 17.02.2026 | 28,38 | 28,73 | 28,10 | 28,73 | 0,88% | 320,00 |
| 16.02.2026 | 28,33 | 28,68 | 28,28 | 28,48 | 1,33% | - |
| 13.02.2026 | 28,13 | 28,35 | 27,68 | 28,10 | -0,09% | 7.500,00 |
| 12.02.2026 | 27,98 | 28,85 | 27,90 | 28,13 | 0,81% | 492,00 |
| 11.02.2026 | 27,60 | 28,13 | 27,48 | 27,90 | 1,00% | - |
| 10.02.2026 | 27,35 | 27,68 | 26,95 | 27,63 | 0,91% | - |
| 09.02.2026 | 27,13 | 27,38 | 27,00 | 27,38 | 1,20% | 84,00 |
| 06.02.2026 | 26,25 | 27,13 | 26,15 | 27,05 | 3,15% | 14,00 |
| 05.02.2026 | 26,40 | 26,55 | 26,00 | 26,23 | -1,04% | 925,00 |
| 04.02.2026 | 27,18 | 27,25 | 26,40 | 26,50 | -2,48% | - |
| 03.02.2026 | 27,43 | 27,48 | 27,00 | 27,18 | -0,37% | - |
| 02.02.2026 | 26,65 | 27,30 | 26,53 | 27,28 | 1,49% | 1.063,00 |
| 30.01.2026 | 26,70 | 27,20 | 26,48 | 26,88 | 0,19% | 6,00 |
| 29.01.2026 | 26,80 | 27,10 | 26,55 | 26,83 | 0,00% | - |
| 28.01.2026 | 26,73 | 26,90 | 26,25 | 26,83 | 0,66% | - |
| 27.01.2026 | 26,28 | 26,70 | 26,20 | 26,65 | 1,81% | 370,00 |
| 26.01.2026 | 25,93 | 26,28 | 25,70 | 26,18 | 0,87% | - |
| 23.01.2026 | 26,28 | 26,45 | 25,85 | 25,95 | -1,33% | - |
| 22.01.2026 | 25,88 | 26,30 | 25,68 | 26,30 | 1,94% | 1.131,00 |
| 21.01.2026 | 25,20 | 25,93 | 25,15 | 25,80 | 1,88% | 15,00 |
| 20.01.2026 | 25,68 | 25,73 | 25,10 | 25,33 | -1,55% | - |
| 19.01.2026 | 25,63 | 25,80 | 25,38 | 25,73 | -0,48% | - |
| 16.01.2026 | 25,95 | 25,98 | 25,43 | 25,85 | -0,48% | 7.016,00 |
| 15.01.2026 | 25,78 | 25,98 | 25,43 | 25,98 | 1,17% | 5.800,00 |
| 14.01.2026 | 25,48 | 25,88 | 25,38 | 25,68 | 0,88% | - |
| 13.01.2026 | 24,93 | 25,50 | 24,70 | 25,45 | 2,11% | - |
| 12.01.2026 | 24,63 | 24,98 | 24,35 | 24,93 | 1,01% | - |
| 09.01.2026 | 24,85 | 24,88 | 24,40 | 24,68 | -0,80% | - |
| 08.01.2026 | 24,93 | 24,98 | 24,60 | 24,88 | -0,40% | - |
| 07.01.2026 | 24,70 | 25,03 | 24,58 | 24,98 | 1,01% | 100,00 |
| 06.01.2026 | 24,83 | 24,95 | 24,58 | 24,73 | -0,30% | 220,00 |
| 05.01.2026 | 24,53 | 24,83 | 24,20 | 24,80 | 1,02% | 1.035,00 |