28,900€
-0,43%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 29,13 | 29,13 | 29,08 | 29,08 | 0,17% | - |
| 20.10.2026 | 28,33 | 29,50 | 28,28 | 29,03 | 2,11% | - |
| 19.10.2026 | 29,35 | 29,35 | 28,38 | 28,43 | -2,90% | - |
| 16.10.2026 | 29,13 | 29,78 | 29,08 | 29,28 | 0,69% | 16,00 |
| 15.10.2026 | 29,08 | 29,08 | 29,05 | 29,08 | -0,68% | - |
| 14.10.2026 | 30,03 | 30,35 | 29,20 | 29,28 | -2,34% | 13,00 |
| 13.10.2026 | 30,95 | 30,95 | 29,80 | 29,98 | -3,07% | - |
| 12.10.2026 | 29,88 | 30,95 | 29,58 | 30,93 | 3,78% | 15,00 |
| 09.10.2026 | 29,93 | 30,28 | 29,60 | 29,80 | 0,17% | - |
| 08.10.2026 | 29,93 | 30,03 | 29,23 | 29,75 | -0,58% | - |
| 07.10.2026 | 30,93 | 30,93 | 29,88 | 29,93 | -3,39% | 84,00 |
| 06.10.2026 | 30,25 | 31,05 | 30,23 | 30,98 | 2,40% | 13,00 |
| 05.10.2026 | 30,55 | 30,70 | 30,10 | 30,25 | -1,39% | - |
| 02.10.2026 | 30,10 | 30,68 | 30,00 | 30,68 | 2,16% | - |
| 01.10.2026 | 30,00 | 30,28 | 29,53 | 30,03 | 0,33% | - |
| 30.09.2026 | 30,63 | 31,03 | 29,88 | 29,93 | -2,29% | - |
| 29.09.2026 | 30,98 | 31,10 | 30,50 | 30,63 | -1,29% | 13,00 |
| 28.09.2026 | 30,88 | 31,20 | 30,63 | 31,03 | 0,08% | 27,00 |
| 25.09.2026 | 31,30 | 31,90 | 30,60 | 31,00 | 0,08% | - |
| 24.09.2026 | 31,83 | 31,93 | 30,75 | 30,98 | -2,75% | - |
| 23.09.2026 | 32,10 | 32,33 | 31,48 | 31,85 | -0,78% | - |
| 22.09.2026 | 32,03 | 32,53 | 31,78 | 32,10 | 0,31% | - |
| 21.09.2026 | 31,50 | 32,05 | 31,43 | 32,00 | 1,83% | - |
| 18.09.2026 | 31,35 | 31,88 | 31,25 | 31,43 | 0,08% | - |
| 17.09.2026 | 31,45 | 31,93 | 31,38 | 31,40 | -0,24% | 4.000,00 |
| 16.09.2026 | 30,98 | 31,65 | 30,88 | 31,48 | 1,70% | 851,00 |
| 15.09.2026 | 30,75 | 31,08 | 30,40 | 30,95 | 0,41% | - |
| 14.09.2026 | 31,55 | 31,60 | 30,75 | 30,83 | -2,68% | 13,00 |
| 11.09.2026 | 30,78 | 31,68 | 30,58 | 31,68 | 3,01% | - |
| 10.09.2026 | 31,03 | 31,08 | 30,53 | 30,75 | -0,73% | 112,00 |
| 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% | - |