2,440€
0,62%
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 |
|---|---|---|---|---|---|---|
| 29.04.2024 | 2,43 | 2,53 | 2,43 | 2,44 | 0,62% | - |
| 26.04.2024 | 2,50 | 2,50 | 2,39 | 2,43 | -3,00% | - |
| 25.04.2024 | 2,44 | 2,50 | 2,44 | 2,50 | 2,67% | - |
| 24.04.2024 | 2,47 | 2,50 | 2,43 | 2,44 | -1,42% | - |
| 23.04.2024 | 2,45 | 2,55 | 2,44 | 2,47 | 0,82% | - |
| 22.04.2024 | 2,40 | 2,50 | 2,40 | 2,45 | 2,08% | - |
| 19.04.2024 | 2,39 | 2,44 | 2,36 | 2,40 | 0,63% | - |
| 18.04.2024 | 2,38 | 2,50 | 2,36 | 2,39 | 0,42% | - |
| 17.04.2024 | 2,38 | 2,46 | 2,37 | 2,38 | 0,00% | - |
| 16.04.2024 | 2,39 | 2,40 | 2,34 | 2,38 | -1,04% | - |
| 15.04.2024 | 2,45 | 2,45 | 2,36 | 2,40 | -1,44% | - |
| 12.04.2024 | 2,46 | 2,53 | 2,42 | 2,44 | -0,81% | - |
| 11.04.2024 | 2,49 | 2,49 | 2,43 | 2,46 | -1,21% | - |
| 10.04.2024 | 2,49 | 2,51 | 2,37 | 2,49 | -0,20% | - |
| 09.04.2024 | 2,41 | 2,54 | 2,40 | 2,49 | 3,53% | - |
| 08.04.2024 | 2,37 | 2,42 | 2,33 | 2,41 | 1,69% | - |
| 05.04.2024 | 2,40 | 2,45 | 2,35 | 2,37 | -1,66% | - |
| 04.04.2024 | 2,40 | 2,45 | 2,39 | 2,41 | 0,21% | - |
| 03.04.2024 | 2,46 | 2,47 | 2,38 | 2,40 | -2,44% | - |
| 02.04.2024 | 2,55 | 2,56 | 2,45 | 2,46 | -3,53% | - |
| 28.03.2024 | 2,54 | 2,57 | 2,52 | 2,55 | 0,59% | - |
| 27.03.2024 | 2,52 | 2,58 | 2,52 | 2,54 | 0,80% | - |
| 26.03.2024 | 2,54 | 2,54 | 2,50 | 2,52 | -1,57% | - |
| 25.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 22.03.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 1,39% | - |
| 21.03.2024 | 2,55 | 2,56 | 2,48 | 2,52 | -0,79% | - |
| 20.03.2024 | 2,53 | 2,57 | 2,53 | 2,54 | 0,59% | - |
| 19.03.2024 | 2,58 | 2,58 | 2,52 | 2,53 | -1,56% | - |
| 18.03.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 15.03.2024 | 2,56 | 2,62 | 2,55 | 2,57 | 0,39% | - |
| 14.03.2024 | 2,59 | 2,59 | 2,55 | 2,56 | -1,16% | - |
| 13.03.2024 | 2,59 | 2,60 | 2,57 | 2,59 | 0,00% | - |
| 12.03.2024 | 2,60 | 2,61 | 2,55 | 2,59 | -0,39% | - |
| 11.03.2024 | 2,64 | 2,64 | 2,55 | 2,60 | -1,70% | - |
| 08.03.2024 | 2,60 | 2,64 | 2,58 | 2,64 | 1,54% | - |
| 07.03.2024 | 2,59 | 2,65 | 2,58 | 2,60 | 0,19% | - |
| 06.03.2024 | 2,55 | 2,60 | 2,48 | 2,60 | 1,96% | - |
| 05.03.2024 | 2,59 | 2,64 | 2,52 | 2,55 | -2,12% | - |
| 04.03.2024 | 2,60 | 2,64 | 2,60 | 2,60 | 0,00% | - |
| 01.03.2024 | 2,59 | 2,63 | 2,58 | 2,60 | 0,39% | - |
| 29.02.2024 | 2,50 | 2,59 | 2,50 | 2,59 | 3,60% | - |
| 28.02.2024 | 2,52 | 2,57 | 2,48 | 2,50 | -0,60% | - |
| 27.02.2024 | 2,59 | 2,59 | 2,50 | 2,52 | -1,37% | - |
| 26.02.2024 | 2,52 | 2,66 | 2,52 | 2,55 | 1,19% | - |
| 23.02.2024 | 2,59 | 2,69 | 2,49 | 2,52 | -2,33% | - |
| 22.02.2024 | 2,61 | 2,65 | 2,56 | 2,58 | -0,96% | - |
| 21.02.2024 | 2,66 | 2,67 | 2,58 | 2,61 | -2,07% | - |
| 20.02.2024 | 2,66 | 2,69 | 2,64 | 2,66 | 0,19% | - |
| 19.02.2024 | 2,66 | 2,74 | 2,63 | 2,66 | -0,19% | - |
| 16.02.2024 | 2,65 | 2,71 | 2,64 | 2,66 | 0,38% | - |
| 15.02.2024 | 2,68 | 2,70 | 2,63 | 2,65 | -1,30% | - |
| 14.02.2024 | 2,72 | 2,72 | 2,64 | 2,69 | -1,10% | - |
| 13.02.2024 | 2,71 | 2,75 | 2,70 | 2,72 | 0,18% | - |
| 12.02.2024 | 2,81 | 2,81 | 2,69 | 2,71 | -3,39% | - |
| 09.02.2024 | 2,80 | 2,83 | 2,77 | 2,81 | 0,18% | - |
| 08.02.2024 | 2,78 | 2,82 | 2,77 | 2,80 | 0,72% | - |
| 07.02.2024 | 2,76 | 2,83 | 2,73 | 2,78 | 0,91% | - |
| 06.02.2024 | 2,83 | 2,85 | 2,75 | 2,76 | -2,48% | - |
| 05.02.2024 | 2,72 | 2,84 | 2,72 | 2,83 | 4,05% | - |
| 02.02.2024 | 2,59 | 2,75 | 2,59 | 2,72 | 4,83% | - |
| 01.02.2024 | 2,57 | 2,64 | 2,51 | 2,59 | 0,97% | - |
| 31.01.2024 | 2,50 | 2,58 | 2,48 | 2,57 | 2,81% | - |
| 30.01.2024 | 2,53 | 2,55 | 2,48 | 2,50 | -1,19% | - |
| 29.01.2024 | 2,56 | 2,59 | 2,49 | 2,53 | -1,17% | - |
| 26.01.2024 | 2,57 | 2,64 | 2,54 | 2,56 | -0,58% | - |
| 25.01.2024 | 2,59 | 2,60 | 2,54 | 2,57 | -0,96% | - |
| 24.01.2024 | 2,59 | 2,64 | 2,57 | 2,60 | 0,39% | - |
| 23.01.2024 | 2,60 | 2,67 | 2,56 | 2,59 | -0,39% | - |
| 22.01.2024 | 2,61 | 2,63 | 2,55 | 2,60 | -0,38% | - |
| 19.01.2024 | 2,59 | 2,62 | 2,56 | 2,61 | 0,77% | - |
| 18.01.2024 | 2,61 | 2,63 | 2,57 | 2,59 | -0,96% | - |
| 17.01.2024 | 2,57 | 2,62 | 2,55 | 2,61 | 1,16% | - |
| 16.01.2024 | 2,64 | 2,67 | 2,56 | 2,58 | -2,09% | - |
| 15.01.2024 | 2,60 | 2,65 | 2,60 | 2,64 | 1,74% | - |
| 12.01.2024 | 2,64 | 2,64 | 2,58 | 2,59 | -1,89% | - |
| 11.01.2024 | 2,63 | 2,73 | 2,63 | 2,64 | 0,38% | - |
| 10.01.2024 | 2,68 | 2,71 | 2,60 | 2,63 | -1,87% | - |
| 09.01.2024 | 2,68 | 2,75 | 2,66 | 2,68 | 0,00% | - |
| 08.01.2024 | 2,68 | 2,77 | 2,60 | 2,68 | 0,19% | - |
| 05.01.2024 | 2,72 | 2,78 | 2,67 | 2,68 | -1,65% | - |
| 04.01.2024 | 2,73 | 2,76 | 2,72 | 2,72 | -0,18% | - |
| 03.01.2024 | 2,69 | 2,75 | 2,69 | 2,73 | 1,30% | - |
| 02.01.2024 | 2,65 | 2,74 | 2,65 | 2,69 | 1,51% | - |
| 29.12.2023 | 2,67 | 2,70 | 2,63 | 2,65 | -0,75% | - |
| 28.12.2023 | 2,69 | 2,71 | 2,63 | 2,67 | -0,56% | - |
| 27.12.2023 | 2,65 | 2,71 | 2,65 | 2,69 | 1,32% | - |
| 22.12.2023 | 2,66 | 2,72 | 2,64 | 2,65 | -0,19% | - |
| 21.12.2023 | 2,72 | 2,75 | 2,62 | 2,66 | -2,39% | - |
| 20.12.2023 | 2,73 | 2,81 | 2,68 | 2,72 | -0,37% | - |
| 19.12.2023 | 2,73 | 2,74 | 2,62 | 2,73 | 0,18% | - |
| 18.12.2023 | 2,80 | 2,90 | 2,70 | 2,73 | -2,50% | - |
| 15.12.2023 | 2,90 | 2,90 | 2,78 | 2,80 | -3,12% | - |
| 14.12.2023 | 2,99 | 3,01 | 2,84 | 2,89 | -3,19% | - |
| 13.12.2023 | 2,99 | 3,08 | 2,93 | 2,98 | -0,33% | - |
| 12.12.2023 | 3,03 | 3,04 | 2,99 | 2,99 | -1,16% | - |
| 11.12.2023 | 2,98 | 3,04 | 2,88 | 3,03 | 1,68% | - |
| 08.12.2023 | 2,99 | 3,09 | 2,97 | 2,98 | -0,50% | - |
| 07.12.2023 | 2,96 | 3,06 | 2,88 | 2,99 | 1,01% | - |
| 06.12.2023 | 2,93 | 2,98 | 2,93 | 2,96 | 1,20% | - |
| 05.12.2023 | 2,90 | 2,97 | 2,86 | 2,93 | 0,69% | - |