25,100€
-1,95%
Echtzeit-Aktienkurs ELECNOR INH. EO-,10
Bid:
Ask:
Aktienkurse zur ELECNOR INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,60 | 26,33 | 24,58 | 26,13 | 2,05% | - |
| 05.06.2025 | 24,70 | 26,03 | 24,70 | 25,60 | 1,89% | - |
| 04.06.2025 | 24,40 | 25,15 | 24,40 | 25,13 | 1,21% | - |
| 03.06.2025 | 24,50 | 25,25 | 24,50 | 24,83 | 1,33% | - |
| 02.06.2025 | 23,88 | 25,40 | 23,88 | 24,50 | 2,62% | - |
| 30.05.2025 | 23,43 | 23,98 | 23,43 | 23,88 | 1,92% | - |
| 29.05.2025 | 22,95 | 23,78 | 22,95 | 23,43 | 0,21% | - |
| 28.05.2025 | 23,25 | 23,68 | 23,25 | 23,38 | 0,54% | - |
| 27.05.2025 | 22,88 | 23,28 | 22,85 | 23,25 | 1,64% | 1.200,00 |
| 26.05.2025 | 22,48 | 23,20 | 22,28 | 22,88 | 2,46% | - |
| 23.05.2025 | 21,03 | 22,65 | 21,00 | 22,33 | 6,31% | - |
| 22.05.2025 | 20,55 | 21,18 | 20,55 | 21,00 | 0,12% | - |
| 21.05.2025 | 20,50 | 21,05 | 20,50 | 20,98 | 0,24% | - |
| 20.05.2025 | 20,63 | 21,10 | 20,63 | 20,93 | 1,45% | - |
| 19.05.2025 | 20,43 | 20,88 | 20,43 | 20,63 | 0,98% | - |
| 16.05.2025 | 20,07 | 20,55 | 20,05 | 20,43 | 1,84% | - |
| 15.05.2025 | 19,96 | 20,20 | 19,86 | 20,06 | 0,53% | - |
| 14.05.2025 | 19,64 | 20,10 | 19,64 | 19,95 | -0,60% | - |
| 13.05.2025 | 20,05 | 20,07 | 19,66 | 20,07 | 0,10% | - |
| 12.05.2025 | 20,15 | 20,38 | 20,03 | 20,05 | -0,32% | - |
| 09.05.2025 | 19,64 | 20,25 | 19,64 | 20,12 | 0,10% | - |
| 08.05.2025 | 19,60 | 20,15 | 19,56 | 20,10 | 0,35% | - |
| 07.05.2025 | 20,10 | 20,22 | 19,97 | 20,03 | -0,35% | - |
| 06.05.2025 | 19,32 | 20,15 | 19,30 | 20,10 | 4,01% | - |
| 05.05.2025 | 18,58 | 19,40 | 18,58 | 19,32 | 1,68% | - |
| 02.05.2025 | 18,91 | 19,03 | 18,57 | 19,00 | 0,53% | - |
| 30.04.2025 | 18,40 | 18,93 | 18,35 | 18,90 | 4,25% | - |
| 29.04.2025 | 17,88 | 18,37 | 17,88 | 18,13 | -0,87% | - |
| 28.04.2025 | 18,07 | 18,38 | 18,02 | 18,29 | 1,27% | - |
| 25.04.2025 | 18,35 | 18,43 | 17,97 | 18,06 | -1,58% | - |
| 24.04.2025 | 18,13 | 18,35 | 18,13 | 18,35 | 1,05% | - |
| 23.04.2025 | 17,90 | 18,42 | 17,90 | 18,16 | -0,06% | - |
| 22.04.2025 | 17,83 | 18,18 | 17,77 | 18,17 | 1,85% | - |
| 17.04.2025 | 17,14 | 17,88 | 17,14 | 17,84 | 1,77% | - |
| 16.04.2025 | 17,13 | 17,58 | 17,10 | 17,53 | 2,16% | - |
| 15.04.2025 | 16,22 | 17,19 | 16,22 | 17,16 | 3,13% | - |
| 14.04.2025 | 16,26 | 16,72 | 16,26 | 16,64 | 1,09% | - |
| 11.04.2025 | 16,43 | 16,60 | 16,28 | 16,46 | 0,30% | - |
| 10.04.2025 | 16,51 | 17,35 | 16,29 | 16,41 | 1,11% | 26,00 |
| 09.04.2025 | 16,20 | 16,33 | 15,70 | 16,23 | 0,00% | - |
| 08.04.2025 | 15,87 | 16,54 | 15,87 | 16,23 | 0,93% | - |
| 07.04.2025 | 16,21 | 16,57 | 15,11 | 16,08 | -1,59% | - |
| 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% | - |