30,950€
-1,28%
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 | 31,43 | 31,60 | 30,70 | 30,95 | -1,59% | - |
| 08.09.2026 | 31,10 | 31,65 | 30,90 | 31,45 | 1,04% | - |
| 07.09.2026 | 30,55 | 31,23 | 30,50 | 31,13 | 1,80% | - |
| 04.09.2026 | 30,85 | 31,00 | 30,53 | 30,58 | -0,81% | - |
| 03.09.2026 | 30,35 | 30,95 | 30,23 | 30,83 | 1,57% | - |
| 02.09.2026 | 31,23 | 31,25 | 30,28 | 30,35 | -3,04% | - |
| 01.09.2026 | 31,40 | 31,50 | 30,85 | 31,30 | -0,24% | - |
| 31.08.2026 | 31,88 | 32,00 | 31,30 | 31,38 | -1,72% | - |
| 28.08.2026 | 31,80 | 32,40 | 31,75 | 31,93 | 0,47% | - |
| 27.08.2026 | 32,05 | 32,05 | 31,65 | 31,78 | -0,55% | - |
| 26.08.2026 | 31,85 | 32,23 | 31,80 | 31,95 | 0,31% | - |
| 25.08.2026 | 31,65 | 32,18 | 31,63 | 31,85 | 0,71% | - |
| 24.08.2026 | 32,05 | 32,15 | 31,55 | 31,63 | -1,33% | - |
| 21.08.2026 | 32,13 | 32,38 | 31,90 | 32,05 | 0,08% | - |
| 20.08.2026 | 32,03 | 32,40 | 31,88 | 32,03 | -0,31% | - |
| 19.08.2026 | 32,38 | 32,75 | 32,08 | 32,13 | -1,15% | - |
| 18.08.2026 | 32,78 | 33,00 | 32,30 | 32,50 | -1,14% | - |
| 17.08.2026 | 32,83 | 33,05 | 32,68 | 32,88 | 0,38% | - |
| 14.08.2026 | 32,90 | 32,95 | 32,30 | 32,75 | -0,53% | - |
| 13.08.2026 | 33,38 | 33,43 | 32,85 | 32,93 | -0,98% | - |
| 12.08.2026 | 32,70 | 33,53 | 32,70 | 33,25 | 2,15% | - |
| 11.08.2026 | 32,75 | 33,20 | 32,55 | 32,55 | -0,61% | - |
| 10.08.2026 | 33,08 | 33,23 | 32,63 | 32,75 | -1,06% | - |
| 07.08.2026 | 33,50 | 33,63 | 32,90 | 33,10 | -1,27% | - |
| 06.08.2026 | 33,73 | 33,90 | 33,38 | 33,53 | -0,52% | - |
| 05.08.2026 | 33,88 | 34,35 | 33,55 | 33,70 | -0,30% | - |
| 04.08.2026 | 33,80 | 34,28 | 33,70 | 33,80 | 0,15% | - |
| 03.08.2026 | 34,48 | 34,73 | 33,65 | 33,75 | -1,60% | - |
| 31.07.2026 | 35,38 | 35,80 | 34,20 | 34,30 | -2,70% | - |
| 30.07.2026 | 34,13 | 35,55 | 33,98 | 35,25 | 3,60% | - |
| 29.07.2026 | 33,03 | 34,70 | 32,98 | 34,03 | -6,78% | - |
| 28.07.2026 | 36,63 | 36,68 | 32,83 | 36,50 | -0,61% | - |
| 27.07.2026 | 37,40 | 37,75 | 35,53 | 36,73 | -0,81% | - |
| 24.07.2026 | 37,05 | 37,55 | 36,95 | 37,03 | -0,13% | - |
| 23.07.2026 | 37,75 | 38,28 | 36,95 | 37,08 | -2,56% | - |
| 22.07.2026 | 37,88 | 38,30 | 37,45 | 38,05 | 0,33% | - |
| 21.07.2026 | 36,50 | 37,93 | 36,43 | 37,93 | 4,77% | - |
| 20.07.2026 | 36,98 | 37,03 | 36,15 | 36,20 | -2,23% | - |
| 17.07.2026 | 36,58 | 37,13 | 36,23 | 37,03 | 0,54% | - |
| 16.07.2026 | 37,28 | 37,40 | 36,70 | 36,83 | -1,07% | - |
| 15.07.2026 | 36,98 | 37,55 | 36,68 | 37,23 | 1,02% | - |
| 14.07.2026 | 36,63 | 37,00 | 36,43 | 36,85 | 0,75% | - |
| 13.07.2026 | 37,33 | 37,43 | 36,55 | 36,58 | -2,66% | - |
| 10.07.2026 | 37,90 | 37,95 | 37,20 | 37,58 | -0,86% | - |
| 09.07.2026 | 38,23 | 38,78 | 37,63 | 37,90 | -0,52% | - |
| 08.07.2026 | 38,58 | 38,60 | 37,33 | 38,10 | -1,42% | - |
| 07.07.2026 | 39,80 | 39,85 | 38,35 | 38,65 | -3,07% | - |
| 06.07.2026 | 39,70 | 40,03 | 38,95 | 39,88 | 0,38% | - |
| 03.07.2026 | 38,98 | 39,83 | 38,83 | 39,73 | 1,86% | - |
| 02.07.2026 | 38,53 | 39,38 | 38,10 | 39,00 | 1,23% | - |
| 01.07.2026 | 39,75 | 39,78 | 38,05 | 38,53 | -3,26% | - |
| 30.06.2026 | 39,13 | 39,90 | 39,10 | 39,83 | 1,98% | - |
| 29.06.2026 | 38,38 | 39,60 | 37,63 | 39,05 | 2,29% | - |
| 26.06.2026 | 38,88 | 39,13 | 37,85 | 38,18 | -2,49% | - |
| 25.06.2026 | 37,60 | 40,08 | 37,50 | 39,15 | 4,61% | - |
| 24.06.2026 | 37,33 | 37,55 | 36,33 | 37,43 | 0,20% | - |
| 23.06.2026 | 37,30 | 37,48 | 36,20 | 37,35 | -0,60% | - |
| 22.06.2026 | 36,68 | 37,70 | 36,50 | 37,58 | 2,59% | - |
| 19.06.2026 | 38,28 | 38,38 | 36,33 | 36,63 | -4,62% | - |
| 18.06.2026 | 38,25 | 38,60 | 37,68 | 38,40 | 0,79% | - |
| 17.06.2026 | 38,13 | 38,50 | 38,00 | 38,10 | 0,40% | - |
| 16.06.2026 | 38,20 | 38,95 | 37,18 | 37,95 | -0,85% | 648,00 |
| 15.06.2026 | 39,20 | 39,20 | 38,23 | 38,28 | -1,29% | - |
| 12.06.2026 | 38,98 | 39,23 | 37,98 | 38,78 | -0,39% | - |
| 11.06.2026 | 36,88 | 39,00 | 36,70 | 38,93 | 5,77% | - |
| 10.06.2026 | 36,90 | 37,40 | 36,40 | 36,80 | -0,07% | - |
| 09.06.2026 | 38,38 | 38,55 | 36,45 | 36,83 | -3,91% | - |
| 08.06.2026 | 38,05 | 39,15 | 38,00 | 38,33 | -1,10% | - |
| 05.06.2026 | 39,20 | 39,70 | 38,70 | 38,75 | -1,46% | - |
| 04.06.2026 | 39,68 | 39,80 | 38,63 | 39,33 | -1,07% | - |
| 03.06.2026 | 40,10 | 40,48 | 39,25 | 39,75 | -0,93% | - |
| 02.06.2026 | 40,75 | 41,28 | 40,03 | 40,13 | -1,41% | - |
| 01.06.2026 | 41,13 | 41,40 | 40,13 | 40,70 | -0,67% | - |
| 29.05.2026 | 40,85 | 41,23 | 40,00 | 40,98 | 0,55% | - |
| 28.05.2026 | 40,40 | 41,05 | 40,13 | 40,75 | 0,43% | - |
| 27.05.2026 | 40,68 | 40,93 | 40,18 | 40,58 | -0,18% | - |
| 26.05.2026 | 39,95 | 40,78 | 39,65 | 40,65 | 1,75% | - |
| 25.05.2026 | 39,38 | 40,15 | 39,25 | 39,95 | 2,96% | - |
| 22.05.2026 | 39,53 | 39,60 | 38,65 | 38,80 | -1,77% | - |
| 21.05.2026 | 40,05 | 40,15 | 39,08 | 39,50 | -1,68% | - |
| 20.05.2026 | 38,93 | 40,23 | 38,88 | 40,18 | 3,08% | - |
| 19.05.2026 | 39,35 | 39,93 | 38,78 | 38,98 | -2,13% | - |
| 18.05.2026 | 39,88 | 40,95 | 39,45 | 39,83 | -0,99% | - |
| 15.05.2026 | 41,05 | 41,45 | 40,03 | 40,23 | -2,90% | - |
| 14.05.2026 | 40,10 | 42,23 | 39,93 | 41,43 | 3,43% | - |
| 13.05.2026 | 38,05 | 40,05 | 38,00 | 40,05 | 5,74% | - |
| 12.05.2026 | 39,10 | 39,45 | 37,45 | 37,88 | -3,63% | - |
| 11.05.2026 | 38,75 | 39,35 | 38,60 | 39,30 | 1,03% | - |
| 08.05.2026 | 40,35 | 40,58 | 38,75 | 38,90 | -3,11% | - |
| 07.05.2026 | 40,58 | 41,33 | 40,08 | 40,15 | -1,05% | - |
| 06.05.2026 | 38,60 | 40,63 | 38,55 | 40,58 | 5,94% | - |
| 05.05.2026 | 37,48 | 38,45 | 37,08 | 38,30 | 2,00% | - |
| 04.05.2026 | 37,78 | 38,93 | 37,08 | 37,55 | -0,40% | - |
| 30.04.2026 | 37,03 | 37,83 | 36,68 | 37,70 | 1,34% | - |
| 29.04.2026 | 37,53 | 37,98 | 37,13 | 37,20 | -0,53% | - |
| 28.04.2026 | 37,10 | 37,85 | 37,05 | 37,40 | 0,81% | - |
| 27.04.2026 | 37,58 | 37,78 | 36,93 | 37,10 | -0,93% | - |
| 24.04.2026 | 36,10 | 38,15 | 35,95 | 37,45 | 3,88% | - |
| 23.04.2026 | 36,20 | 36,45 | 35,68 | 36,05 | -1,03% | - |
| 22.04.2026 | 36,35 | 36,73 | 36,30 | 36,43 | 0,62% | - |