14,150€
0,71%
Echtzeit-Aktienkurs El Pollo Loco Holdings
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 14,10 | 14,20 | 14,10 | 14,10 | 0,36% | - |
| 13.10.2026 | 13,60 | 14,05 | 13,55 | 14,05 | 2,93% | - |
| 12.10.2026 | 13,60 | 13,75 | 13,55 | 13,65 | -0,36% | - |
| 09.10.2026 | 13,40 | 13,80 | 13,40 | 13,70 | 3,01% | - |
| 08.10.2026 | 13,05 | 13,35 | 12,90 | 13,30 | 3,91% | 1,00 |
| 07.10.2026 | 12,80 | 12,90 | 12,80 | 12,80 | 0,39% | 1,00 |
| 06.10.2026 | 12,85 | 12,90 | 12,75 | 12,75 | 0,79% | - |
| 05.10.2026 | 12,70 | 12,70 | 12,60 | 12,65 | -0,39% | - |
| 02.10.2026 | 12,70 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 01.10.2026 | 12,85 | 12,90 | 12,70 | 12,80 | 0,39% | - |
| 30.09.2026 | 12,70 | 12,80 | 12,70 | 12,75 | 2,00% | - |
| 29.09.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | - |
| 28.09.2026 | 12,30 | 12,30 | 12,25 | 12,30 | -0,40% | - |
| 25.09.2026 | 12,50 | 12,60 | 12,30 | 12,35 | -0,40% | - |
| 24.09.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 23.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 22.09.2026 | 12,40 | 12,75 | 12,40 | 12,60 | 0,80% | - |
| 21.09.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,40% | - |
| 18.09.2026 | 12,50 | 12,60 | 12,40 | 12,45 | -0,80% | - |
| 17.09.2026 | 12,70 | 12,90 | 12,50 | 12,55 | -0,40% | - |
| 16.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 15.09.2026 | 13,20 | 13,30 | 12,55 | 12,60 | -2,33% | - |
| 14.09.2026 | 13,00 | 13,05 | 12,90 | 12,90 | -1,53% | - |
| 11.09.2026 | 13,00 | 13,15 | 13,00 | 13,10 | 1,55% | - |
| 10.09.2026 | 12,95 | 12,95 | 12,90 | 12,90 | 0,78% | - |
| 09.09.2026 | 13,10 | 13,10 | 12,80 | 12,80 | -3,03% | - |
| 08.09.2026 | 13,20 | 13,25 | 13,15 | 13,20 | 0,00% | - |
| 07.09.2026 | 13,25 | 13,30 | 13,20 | 13,20 | -0,75% | - |
| 04.09.2026 | 12,90 | 13,30 | 12,85 | 13,30 | 2,70% | - |
| 03.09.2026 | 13,25 | 13,30 | 12,90 | 12,95 | 0,39% | - |
| 02.09.2026 | 12,90 | 13,00 | 12,90 | 12,90 | -2,64% | - |
| 01.09.2026 | 13,20 | 13,25 | 13,00 | 13,25 | 0,76% | - |
| 31.08.2026 | 13,20 | 13,25 | 13,10 | 13,15 | 1,15% | - |
| 28.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 27.08.2026 | 13,45 | 13,60 | 13,45 | 13,50 | 0,75% | - |
| 26.08.2026 | 13,45 | 13,45 | 13,40 | 13,40 | -1,47% | - |
| 25.08.2026 | 13,70 | 13,80 | 13,55 | 13,60 | -0,37% | - |
| 24.08.2026 | 13,60 | 13,70 | 13,60 | 13,65 | 3,41% | - |
| 21.08.2026 | 13,20 | 13,25 | 13,20 | 13,20 | 1,15% | - |
| 20.08.2026 | 13,20 | 13,20 | 13,00 | 13,05 | -2,61% | - |
| 19.08.2026 | 13,10 | 13,45 | 13,10 | 13,40 | 1,52% | - |
| 18.08.2026 | 13,25 | 13,30 | 13,20 | 13,20 | -1,49% | - |
| 17.08.2026 | 13,45 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 14.08.2026 | 13,40 | 13,50 | 13,35 | 13,40 | 1,52% | - |
| 13.08.2026 | 13,25 | 13,25 | 13,10 | 13,20 | -0,38% | - |
| 12.08.2026 | 12,90 | 13,35 | 12,90 | 13,25 | 3,52% | - |
| 11.08.2026 | 13,20 | 13,30 | 12,80 | 12,80 | -2,66% | - |
| 10.08.2026 | 13,20 | 13,60 | 13,05 | 13,15 | -10,85% | - |
| 07.08.2026 | 14,20 | 14,85 | 14,20 | 14,75 | 0,68% | - |
| 06.08.2026 | 14,70 | 14,70 | 14,60 | 14,65 | 0,00% | - |
| 05.08.2026 | 14,35 | 14,75 | 14,30 | 14,65 | 0,69% | - |
| 04.08.2026 | 14,45 | 14,55 | 14,45 | 14,55 | 1,39% | - |
| 03.08.2026 | 14,40 | 14,55 | 14,25 | 14,35 | -1,03% | - |
| 31.07.2026 | 14,50 | 14,55 | 14,45 | 14,50 | -1,02% | - |
| 30.07.2026 | 14,50 | 14,70 | 14,45 | 14,65 | 2,09% | - |
| 29.07.2026 | 14,25 | 14,40 | 14,20 | 14,35 | -0,69% | - |
| 28.07.2026 | 14,05 | 14,55 | 14,05 | 14,45 | 1,76% | - |
| 27.07.2026 | 14,15 | 14,20 | 14,00 | 14,20 | 4,80% | - |
| 24.07.2026 | 13,50 | 13,60 | 13,50 | 13,55 | -2,17% | - |
| 23.07.2026 | 13,80 | 13,85 | 13,75 | 13,85 | -2,12% | - |
| 22.07.2026 | 14,20 | 14,20 | 14,10 | 14,15 | -1,05% | - |
| 21.07.2026 | 14,30 | 14,30 | 14,25 | 14,30 | -1,72% | - |
| 20.07.2026 | 14,50 | 14,55 | 14,50 | 14,55 | 1,39% | - |
| 17.07.2026 | 14,25 | 14,45 | 14,15 | 14,35 | 0,35% | - |
| 16.07.2026 | 14,35 | 14,35 | 14,25 | 14,30 | -2,05% | - |
| 15.07.2026 | 14,60 | 14,65 | 14,45 | 14,60 | -1,02% | - |
| 14.07.2026 | 14,75 | 14,85 | 14,65 | 14,75 | 1,37% | - |
| 13.07.2026 | 14,40 | 14,65 | 14,40 | 14,55 | 1,75% | - |
| 10.07.2026 | 14,30 | 14,35 | 14,25 | 14,30 | -1,04% | - |
| 09.07.2026 | 14,40 | 14,50 | 14,35 | 14,45 | 2,48% | - |
| 08.07.2026 | 14,15 | 14,20 | 14,00 | 14,10 | -0,35% | - |
| 07.07.2026 | 14,15 | 14,30 | 14,10 | 14,15 | -0,70% | 1,00 |
| 06.07.2026 | 14,70 | 14,80 | 14,25 | 14,25 | -3,39% | - |
| 03.07.2026 | 14,70 | 14,75 | 14,70 | 14,75 | -1,99% | - |
| 02.07.2026 | 15,05 | 15,15 | 14,90 | 15,05 | -0,99% | 153,00 |
| 01.07.2026 | 14,85 | 15,25 | 14,75 | 15,20 | 3,05% | - |
| 30.06.2026 | 14,55 | 14,75 | 14,25 | 14,75 | 0,00% | - |
| 29.06.2026 | 14,95 | 14,95 | 14,70 | 14,75 | 1,72% | - |
| 26.06.2026 | 14,10 | 14,55 | 14,00 | 14,50 | -0,68% | - |
| 25.06.2026 | 14,55 | 14,65 | 14,45 | 14,60 | 6,57% | - |
| 24.06.2026 | 13,70 | 13,75 | 13,60 | 13,70 | 4,18% | - |
| 23.06.2026 | 13,25 | 13,45 | 13,10 | 13,15 | -5,40% | - |
| 22.06.2026 | 14,00 | 14,30 | 13,90 | 13,90 | -0,71% | 5,00 |
| 19.06.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 18.06.2026 | 13,85 | 13,95 | 13,85 | 13,90 | 2,21% | - |
| 17.06.2026 | 13,60 | 13,65 | 13,55 | 13,60 | 1,49% | - |
| 16.06.2026 | 13,40 | 13,50 | 13,40 | 13,40 | -2,55% | - |
| 15.06.2026 | 13,70 | 13,75 | 13,70 | 13,75 | 1,10% | - |
| 12.06.2026 | 13,55 | 13,70 | 13,50 | 13,60 | 3,03% | - |
| 11.06.2026 | 13,15 | 13,25 | 13,10 | 13,20 | 7,32% | - |
| 10.06.2026 | 12,40 | 12,45 | 12,30 | 12,30 | 0,82% | - |
| 09.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 08.06.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 2,54% | - |
| 05.06.2026 | 11,80 | 11,80 | 11,70 | 11,80 | -0,84% | - |
| 04.06.2026 | 11,90 | 11,90 | 11,80 | 11,90 | -3,25% | - |
| 03.06.2026 | 12,20 | 12,30 | 12,20 | 12,30 | -2,38% | - |
| 02.06.2026 | 12,60 | 12,70 | 12,60 | 12,60 | -1,56% | 2,00 |
| 01.06.2026 | 12,80 | 12,85 | 12,75 | 12,80 | 3,64% | - |
| 29.05.2026 | 12,20 | 12,70 | 12,10 | 12,35 | 3,78% | 490,00 |
| 28.05.2026 | 11,90 | 12,00 | 11,80 | 11,90 | -0,83% | - |