16,180€
-5,71%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,90 | 17,32 | 16,17 | 16,34 | -5,66% | - |
| 03.04.2025 | 17,50 | 17,80 | 17,23 | 17,32 | -1,87% | 308,00 |
| 02.04.2025 | 17,66 | 17,75 | 17,49 | 17,65 | -0,11% | - |
| 01.04.2025 | 17,10 | 17,76 | 17,10 | 17,67 | 1,49% | - |
| 31.03.2025 | 17,20 | 17,67 | 17,15 | 17,41 | -1,08% | - |
| 28.03.2025 | 17,18 | 17,70 | 17,18 | 17,60 | -0,06% | - |
| 27.03.2025 | 17,24 | 17,73 | 17,24 | 17,61 | -0,34% | - |
| 26.03.2025 | 17,10 | 17,69 | 17,10 | 17,67 | 1,03% | - |
| 25.03.2025 | 16,90 | 17,65 | 16,90 | 17,49 | 1,04% | - |
| 24.03.2025 | 17,40 | 17,89 | 17,30 | 17,31 | -2,37% | - |
| 21.03.2025 | 17,34 | 17,97 | 17,34 | 17,73 | -0,06% | - |
| 20.03.2025 | 17,70 | 17,84 | 17,39 | 17,74 | 0,11% | - |
| 19.03.2025 | 17,75 | 17,79 | 17,47 | 17,72 | -0,39% | - |
| 18.03.2025 | 16,84 | 17,93 | 16,82 | 17,79 | 5,64% | - |
| 17.03.2025 | 16,68 | 16,84 | 16,62 | 16,84 | 0,96% | - |
| 14.03.2025 | 16,91 | 16,91 | 16,65 | 16,68 | -0,60% | - |
| 13.03.2025 | 16,06 | 16,83 | 16,06 | 16,78 | 1,88% | - |
| 12.03.2025 | 16,64 | 16,88 | 16,46 | 16,47 | -0,78% | - |
| 11.03.2025 | 16,72 | 16,92 | 16,54 | 16,60 | -0,72% | - |
| 10.03.2025 | 17,21 | 17,26 | 16,71 | 16,72 | -2,85% | - |
| 07.03.2025 | 17,49 | 17,55 | 17,09 | 17,21 | -1,60% | - |
| 06.03.2025 | 17,58 | 17,82 | 17,43 | 17,49 | -0,51% | - |
| 05.03.2025 | 17,95 | 18,18 | 17,54 | 17,58 | -1,57% | - |
| 04.03.2025 | 18,43 | 18,49 | 17,84 | 17,86 | -3,15% | - |
| 03.03.2025 | 17,01 | 18,55 | 16,99 | 18,44 | 8,60% | - |
| 28.02.2025 | 16,14 | 17,07 | 16,12 | 16,98 | 5,20% | - |
| 27.02.2025 | 15,86 | 16,28 | 15,86 | 16,14 | -0,80% | - |
| 26.02.2025 | 16,12 | 16,28 | 16,12 | 16,27 | 0,93% | - |
| 25.02.2025 | 16,02 | 16,22 | 15,94 | 16,12 | 0,62% | - |
| 24.02.2025 | 16,28 | 16,28 | 15,93 | 16,02 | -1,60% | - |
| 21.02.2025 | 15,98 | 16,35 | 15,98 | 16,28 | -0,31% | - |
| 20.02.2025 | 15,98 | 16,33 | 15,98 | 16,33 | 0,37% | - |
| 19.02.2025 | 16,39 | 16,46 | 16,08 | 16,27 | -0,73% | - |
| 18.02.2025 | 16,39 | 16,45 | 16,31 | 16,39 | 0,00% | - |
| 17.02.2025 | 15,98 | 16,49 | 15,98 | 16,39 | 0,74% | - |
| 14.02.2025 | 16,41 | 16,45 | 16,22 | 16,27 | -0,85% | - |
| 13.02.2025 | 16,10 | 16,52 | 16,10 | 16,41 | -0,30% | - |
| 12.02.2025 | 16,44 | 16,52 | 16,37 | 16,46 | 0,12% | - |
| 11.02.2025 | 16,45 | 16,79 | 16,36 | 16,44 | -0,06% | - |
| 10.02.2025 | 16,21 | 16,49 | 16,15 | 16,45 | 1,48% | - |
| 07.02.2025 | 16,06 | 16,51 | 16,06 | 16,21 | -1,64% | - |
| 06.02.2025 | 16,41 | 16,49 | 16,36 | 16,48 | 0,43% | - |
| 05.02.2025 | 16,43 | 16,57 | 16,37 | 16,41 | -0,06% | - |
| 04.02.2025 | 16,45 | 16,50 | 16,33 | 16,42 | -0,18% | - |
| 03.02.2025 | 16,24 | 16,66 | 16,24 | 16,45 | -1,32% | - |
| 31.01.2025 | 16,54 | 17,03 | 16,54 | 16,67 | -1,65% | - |
| 30.01.2025 | 16,59 | 16,98 | 16,58 | 16,95 | 2,17% | 1.000,00 |
| 29.01.2025 | 16,51 | 16,65 | 16,44 | 16,59 | 0,48% | - |
| 28.01.2025 | 16,62 | 16,68 | 16,51 | 16,51 | -0,66% | - |
| 27.01.2025 | 16,82 | 16,88 | 15,69 | 16,62 | -1,42% | - |
| 24.01.2025 | 16,78 | 17,23 | 16,78 | 16,86 | -1,92% | - |
| 23.01.2025 | 17,02 | 17,20 | 16,95 | 17,19 | 1,66% | - |
| 22.01.2025 | 17,13 | 17,18 | 16,91 | 16,91 | -1,05% | - |
| 21.01.2025 | 17,37 | 17,39 | 16,89 | 17,09 | -1,61% | - |
| 20.01.2025 | 17,02 | 17,54 | 17,02 | 17,37 | -0,23% | - |
| 17.01.2025 | 17,16 | 17,49 | 17,13 | 17,41 | 1,46% | - |
| 16.01.2025 | 16,46 | 17,47 | 16,46 | 17,16 | 1,60% | - |
| 15.01.2025 | 16,79 | 16,95 | 16,65 | 16,89 | 0,60% | - |
| 14.01.2025 | 16,50 | 17,02 | 16,50 | 16,79 | -0,71% | - |
| 13.01.2025 | 17,13 | 17,52 | 16,88 | 16,91 | -1,69% | 700,00 |
| 10.01.2025 | 17,04 | 17,22 | 16,97 | 17,20 | 0,94% | - |
| 09.01.2025 | 16,30 | 17,10 | 16,30 | 17,04 | 1,97% | - |
| 08.01.2025 | 16,36 | 16,84 | 16,36 | 16,71 | -0,36% | - |
| 07.01.2025 | 16,04 | 16,91 | 16,04 | 16,77 | 1,88% | - |
| 06.01.2025 | 16,33 | 16,47 | 16,22 | 16,46 | 0,86% | 175,00 |
| 03.01.2025 | 16,08 | 16,61 | 16,08 | 16,32 | -0,85% | - |
| 02.01.2025 | 16,16 | 16,49 | 16,05 | 16,46 | 2,75% | 128,00 |
| 30.12.2024 | 15,87 | 16,09 | 15,79 | 16,02 | 0,95% | - |
| 27.12.2024 | 15,56 | 15,87 | 15,37 | 15,87 | 5,31% | - |
| 23.12.2024 | 14,36 | 15,09 | 14,36 | 15,07 | 2,24% | 199,00 |
| 20.12.2024 | 14,30 | 14,79 | 14,14 | 14,74 | -0,74% | 60,00 |
| 19.12.2024 | 14,50 | 14,94 | 14,50 | 14,85 | -0,47% | - |
| 18.12.2024 | 14,84 | 15,15 | 14,77 | 14,92 | -0,80% | - |
| 17.12.2024 | 15,21 | 15,27 | 14,67 | 15,04 | -11,63% | 1.202,00 |
| 16.12.2024 | 19,00 | 19,00 | 12,90 | 17,02 | -23,42% | 500,00 |
| 13.12.2024 | 21,75 | 22,80 | 21,75 | 22,23 | 9,21% | - |
| 12.12.2024 | 19,74 | 21,88 | 19,74 | 20,35 | 1,37% | - |
| 11.12.2024 | 19,64 | 20,33 | 19,64 | 20,08 | -0,10% | - |
| 10.12.2024 | 20,85 | 21,00 | 20,03 | 20,10 | -4,31% | - |
| 09.12.2024 | 21,10 | 21,23 | 20,78 | 21,00 | -0,47% | - |
| 06.12.2024 | 20,80 | 21,20 | 20,80 | 21,10 | -0,24% | - |
| 05.12.2024 | 20,35 | 21,33 | 20,35 | 21,15 | 2,17% | - |
| 04.12.2024 | 20,85 | 21,15 | 20,68 | 20,70 | -0,72% | - |
| 03.12.2024 | 20,85 | 21,08 | 20,53 | 20,85 | 0,00% | - |
| 02.12.2024 | 20,35 | 21,03 | 20,35 | 20,85 | 1,21% | - |
| 29.11.2024 | 20,15 | 20,85 | 20,10 | 20,60 | 2,26% | 200,00 |
| 28.11.2024 | 19,98 | 20,38 | 19,98 | 20,15 | 0,78% | - |
| 27.11.2024 | 20,05 | 20,11 | 19,94 | 19,99 | -0,35% | - |
| 26.11.2024 | 20,05 | 20,23 | 19,97 | 20,06 | 0,07% | 1.111,00 |
| 25.11.2024 | 19,40 | 20,23 | 19,40 | 20,05 | 1,75% | - |
| 22.11.2024 | 19,22 | 19,73 | 19,22 | 19,70 | 0,92% | - |
| 21.11.2024 | 19,58 | 19,71 | 19,39 | 19,52 | -0,31% | - |
| 20.11.2024 | 19,56 | 19,75 | 19,55 | 19,58 | 0,10% | - |
| 19.11.2024 | 19,75 | 19,88 | 19,42 | 19,56 | -0,94% | - |
| 18.11.2024 | 19,89 | 19,89 | 19,70 | 19,75 | -0,53% | - |
| 15.11.2024 | 19,76 | 19,91 | 19,61 | 19,85 | 0,58% | - |
| 14.11.2024 | 19,51 | 19,85 | 19,46 | 19,74 | 1,41% | - |
| 13.11.2024 | 19,52 | 19,66 | 19,36 | 19,46 | -0,31% | - |
| 12.11.2024 | 20,10 | 20,13 | 19,50 | 19,52 | -3,13% | - |
| 11.11.2024 | 19,98 | 20,48 | 19,98 | 20,15 | 0,85% | - |