2,360€
Echtzeit-Aktienkurs ELASTRON S.A. NAM. EO 1
Bid:
Ask:
Aktienkurse zur ELASTRON S.A. NAM. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 2,36 | 2,40 | 2,34 | 2,36 | -1,67% | - |
| 29.09.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -3,03% | - |
| 25.09.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 0,00% | - |
| 24.09.2025 | 2,45 | 2,51 | 2,45 | 2,48 | 0,00% | - |
| 23.09.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 1,23% | - |
| 22.09.2025 | 2,45 | 2,48 | 2,44 | 2,45 | 0,41% | - |
| 19.09.2025 | 2,44 | 2,46 | 2,43 | 2,44 | -1,02% | - |
| 18.09.2025 | 2,47 | 2,47 | 2,46 | 2,46 | -1,99% | - |
| 16.09.2025 | 2,52 | 2,52 | 2,51 | 2,51 | 0,40% | - |
| 15.09.2025 | 2,50 | 2,51 | 2,50 | 2,50 | 2,46% | - |
| 12.09.2025 | 2,44 | 2,45 | 2,44 | 2,44 | 0,41% | - |
| 11.09.2025 | 2,43 | 2,44 | 2,43 | 2,43 | 2,75% | - |
| 09.09.2025 | 2,37 | 2,37 | 2,36 | 2,37 | 0,42% | - |
| 08.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,21% | - |
| 05.09.2025 | 2,44 | 2,45 | 2,35 | 2,35 | -3,29% | - |
| 04.09.2025 | 2,44 | 2,48 | 2,40 | 2,43 | 0,21% | - |
| 03.09.2025 | 2,47 | 2,47 | 2,40 | 2,43 | -1,62% | - |
| 02.09.2025 | 2,49 | 2,53 | 2,46 | 2,47 | -0,80% | - |
| 01.09.2025 | 2,53 | 2,54 | 2,49 | 2,49 | -1,58% | - |
| 29.08.2025 | 2,52 | 2,57 | 2,48 | 2,53 | 0,00% | - |
| 28.08.2025 | 2,59 | 2,61 | 2,50 | 2,53 | -2,13% | - |
| 27.08.2025 | 2,53 | 2,60 | 2,53 | 2,58 | 2,18% | - |
| 26.08.2025 | 2,58 | 2,61 | 2,53 | 2,53 | -2,32% | - |
| 25.08.2025 | 2,60 | 2,66 | 2,57 | 2,59 | -0,77% | - |
| 22.08.2025 | 2,62 | 2,64 | 2,60 | 2,61 | -0,38% | - |
| 21.08.2025 | 2,63 | 2,68 | 2,59 | 2,62 | -0,19% | - |
| 20.08.2025 | 2,61 | 2,64 | 2,58 | 2,62 | 0,19% | - |
| 19.08.2025 | 2,64 | 2,66 | 2,55 | 2,62 | -0,95% | - |
| 18.08.2025 | 2,65 | 2,70 | 2,62 | 2,64 | 0,00% | - |
| 15.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,19% | - |
| 14.08.2025 | 2,53 | 2,73 | 2,52 | 2,64 | 4,36% | - |
| 13.08.2025 | 2,46 | 2,56 | 2,46 | 2,53 | 3,06% | - |
| 12.08.2025 | 2,51 | 2,52 | 2,45 | 2,45 | -1,41% | - |
| 11.08.2025 | 2,47 | 2,53 | 2,46 | 2,49 | 0,81% | - |
| 08.08.2025 | 2,43 | 2,51 | 2,43 | 2,47 | 1,44% | - |
| 07.08.2025 | 2,41 | 2,51 | 2,39 | 2,43 | 1,25% | - |
| 06.08.2025 | 2,43 | 2,46 | 2,34 | 2,40 | -0,83% | - |
| 05.08.2025 | 2,39 | 2,46 | 2,39 | 2,42 | 1,26% | - |
| 04.08.2025 | 2,41 | 2,42 | 2,35 | 2,39 | -0,21% | - |
| 01.08.2025 | 2,43 | 2,45 | 2,38 | 2,40 | -1,64% | - |
| 31.07.2025 | 2,46 | 2,49 | 2,41 | 2,44 | -1,02% | - |
| 30.07.2025 | 2,47 | 2,48 | 2,45 | 2,46 | -0,61% | - |
| 29.07.2025 | 2,47 | 2,52 | 2,45 | 2,48 | 0,00% | - |
| 28.07.2025 | 2,58 | 2,60 | 2,47 | 2,48 | -2,75% | - |
| 25.07.2025 | 2,49 | 2,56 | 2,49 | 2,55 | 1,80% | - |
| 24.07.2025 | 2,51 | 2,56 | 2,46 | 2,50 | -0,20% | - |
| 23.07.2025 | 2,55 | 2,55 | 2,47 | 2,51 | -0,99% | - |
| 22.07.2025 | 2,53 | 2,58 | 2,48 | 2,53 | 0,00% | - |
| 21.07.2025 | 2,32 | 2,53 | 2,32 | 2,53 | 9,05% | - |
| 18.07.2025 | 2,32 | 2,35 | 2,30 | 2,32 | 0,43% | - |
| 17.07.2025 | 2,30 | 2,35 | 2,28 | 2,31 | 0,87% | - |
| 16.07.2025 | 2,29 | 2,38 | 2,29 | 2,29 | -0,87% | - |
| 15.07.2025 | 2,28 | 2,33 | 2,24 | 2,31 | 1,76% | - |
| 14.07.2025 | 2,28 | 2,31 | 2,26 | 2,27 | -1,09% | - |
| 11.07.2025 | 2,29 | 2,32 | 2,29 | 2,30 | 0,00% | - |
| 10.07.2025 | 2,33 | 2,37 | 2,29 | 2,30 | -1,50% | - |
| 09.07.2025 | 2,29 | 2,38 | 2,28 | 2,33 | 0,87% | - |
| 08.07.2025 | 2,28 | 2,36 | 2,26 | 2,31 | 1,32% | - |
| 07.07.2025 | 2,30 | 2,31 | 2,25 | 2,28 | -0,44% | - |
| 04.07.2025 | 2,29 | 2,34 | 2,24 | 2,29 | 0,44% | - |
| 03.07.2025 | 2,30 | 2,33 | 2,27 | 2,28 | -0,87% | - |
| 02.07.2025 | 2,24 | 2,32 | 2,24 | 2,30 | 3,14% | - |
| 01.07.2025 | 2,29 | 2,30 | 2,23 | 2,23 | -2,41% | - |
| 30.06.2025 | 2,36 | 2,36 | 2,28 | 2,29 | -2,77% | - |
| 27.06.2025 | 2,30 | 2,35 | 2,27 | 2,35 | 2,40% | - |
| 26.06.2025 | 2,26 | 2,31 | 2,26 | 2,30 | 1,32% | - |
| 25.06.2025 | 2,27 | 2,29 | 2,24 | 2,27 | 0,22% | - |
| 24.06.2025 | 2,22 | 2,28 | 2,22 | 2,26 | 2,73% | - |
| 23.06.2025 | 2,19 | 2,21 | 2,16 | 2,20 | 0,23% | - |
| 20.06.2025 | 2,22 | 2,23 | 2,17 | 2,20 | -0,90% | - |
| 19.06.2025 | 2,25 | 2,26 | 2,17 | 2,22 | -1,56% | - |
| 18.06.2025 | 2,26 | 2,30 | 2,24 | 2,25 | -0,22% | - |
| 17.06.2025 | 2,25 | 2,30 | 2,21 | 2,26 | 0,22% | - |
| 16.06.2025 | 2,22 | 2,26 | 2,20 | 2,25 | 1,58% | - |
| 13.06.2025 | 2,32 | 2,33 | 2,19 | 2,22 | -4,53% | - |
| 12.06.2025 | 2,37 | 2,37 | 2,28 | 2,32 | -2,11% | - |
| 11.06.2025 | 2,40 | 2,43 | 2,32 | 2,37 | -1,66% | - |
| 10.06.2025 | 2,42 | 2,43 | 2,39 | 2,41 | 0,00% | - |
| 09.06.2025 | 2,41 | 2,42 | 2,41 | 2,41 | 0,00% | - |
| 06.06.2025 | 2,45 | 2,45 | 2,40 | 2,41 | -1,03% | - |
| 05.06.2025 | 2,41 | 2,46 | 2,40 | 2,44 | 1,04% | - |
| 04.06.2025 | 2,34 | 2,46 | 2,34 | 2,41 | 3,21% | - |
| 03.06.2025 | 2,35 | 2,38 | 2,33 | 2,34 | -0,64% | - |
| 02.06.2025 | 2,30 | 2,37 | 2,29 | 2,35 | 2,40% | - |
| 30.05.2025 | 2,25 | 2,32 | 2,19 | 2,30 | 2,00% | - |
| 29.05.2025 | 2,24 | 2,26 | 2,22 | 2,25 | 0,45% | - |
| 28.05.2025 | 2,22 | 2,27 | 2,20 | 2,24 | 0,90% | - |
| 27.05.2025 | 2,17 | 2,28 | 2,15 | 2,22 | 2,30% | - |
| 26.05.2025 | 2,21 | 2,22 | 2,17 | 2,17 | -1,14% | - |
| 23.05.2025 | 2,26 | 2,26 | 2,19 | 2,20 | -2,66% | - |
| 22.05.2025 | 2,21 | 2,26 | 2,21 | 2,26 | 2,27% | - |
| 21.05.2025 | 2,29 | 2,29 | 2,21 | 2,21 | -3,50% | - |
| 20.05.2025 | 2,27 | 2,31 | 2,26 | 2,29 | 0,66% | - |
| 19.05.2025 | 2,31 | 2,32 | 2,25 | 2,27 | -1,94% | - |
| 16.05.2025 | 2,32 | 2,39 | 2,31 | 2,32 | -0,22% | - |
| 15.05.2025 | 2,24 | 2,36 | 2,23 | 2,32 | 3,57% | - |
| 14.05.2025 | 2,24 | 2,27 | 2,20 | 2,24 | 0,22% | - |
| 13.05.2025 | 2,14 | 2,26 | 2,14 | 2,24 | 4,20% | - |
| 12.05.2025 | 2,08 | 2,15 | 2,04 | 2,15 | 3,87% | - |
| 09.05.2025 | 2,05 | 2,09 | 2,05 | 2,07 | 0,73% | - |