28,800€
1,95%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 28,90 | 29,05 | 28,68 | 28,90 | 2,30% | - |
| 26.11.2025 | 28,30 | 28,83 | 28,23 | 28,25 | 1,62% | - |
| 25.11.2025 | 27,78 | 28,30 | 27,75 | 27,80 | 0,54% | - |
| 24.11.2025 | 27,53 | 28,20 | 27,53 | 27,65 | 2,41% | - |
| 21.11.2025 | 27,73 | 27,78 | 27,00 | 27,00 | -3,05% | - |
| 20.11.2025 | 28,03 | 28,33 | 27,70 | 27,85 | 2,20% | - |
| 19.11.2025 | 27,90 | 27,95 | 27,25 | 27,25 | -0,55% | - |
| 18.11.2025 | 27,95 | 28,15 | 27,40 | 27,40 | -1,79% | - |
| 17.11.2025 | 28,60 | 28,90 | 27,90 | 27,90 | -1,06% | - |
| 14.11.2025 | 28,55 | 28,73 | 28,10 | 28,20 | -0,35% | - |
| 13.11.2025 | 28,68 | 28,83 | 28,30 | 28,30 | 0,71% | - |
| 12.11.2025 | 28,18 | 28,68 | 28,10 | 28,10 | 1,81% | - |
| 11.11.2025 | 28,55 | 28,55 | 27,60 | 27,60 | -1,60% | - |
| 10.11.2025 | 27,88 | 28,55 | 27,88 | 28,05 | 1,08% | - |
| 07.11.2025 | 28,60 | 28,68 | 27,73 | 27,75 | -3,81% | - |
| 06.11.2025 | 29,18 | 29,18 | 28,85 | 28,85 | 0,70% | - |
| 05.11.2025 | 29,33 | 29,50 | 28,65 | 28,65 | -0,69% | - |
| 04.11.2025 | 29,58 | 29,58 | 28,85 | 28,85 | -3,43% | - |
| 03.11.2025 | 27,75 | 30,13 | 27,75 | 29,88 | 5,66% | - |
| 31.10.2025 | 28,43 | 28,70 | 28,25 | 28,28 | -0,09% | - |
| 30.10.2025 | 28,88 | 28,88 | 28,28 | 28,30 | -1,05% | - |
| 29.10.2025 | 28,73 | 29,08 | 28,50 | 28,60 | 0,35% | - |
| 28.10.2025 | 28,28 | 28,50 | 28,13 | 28,50 | 1,60% | - |
| 27.10.2025 | 28,33 | 28,60 | 28,05 | 28,05 | 1,08% | - |
| 24.10.2025 | 27,75 | 27,80 | 27,58 | 27,75 | 2,97% | - |
| 22.10.2025 | 26,93 | 27,73 | 26,93 | 26,95 | 1,32% | - |
| 21.10.2025 | 27,30 | 27,35 | 26,60 | 26,60 | -2,03% | - |
| 20.10.2025 | 26,98 | 27,45 | 26,98 | 27,15 | 0,09% | - |
| 17.10.2025 | 27,08 | 27,15 | 26,83 | 27,13 | 0,46% | - |
| 16.10.2025 | 27,23 | 27,30 | 26,70 | 27,00 | -1,28% | - |
| 15.10.2025 | 27,68 | 27,70 | 27,23 | 27,35 | 0,92% | - |
| 14.10.2025 | 26,95 | 27,70 | 26,58 | 27,10 | 0,56% | - |
| 13.10.2025 | 26,23 | 26,95 | 26,23 | 26,95 | 3,65% | - |
| 10.10.2025 | 26,50 | 26,53 | 25,93 | 26,00 | -0,19% | - |
| 09.10.2025 | 25,90 | 26,45 | 25,90 | 26,05 | -0,19% | - |
| 08.10.2025 | 25,68 | 26,50 | 25,68 | 26,10 | 2,35% | - |
| 07.10.2025 | 25,25 | 25,73 | 25,10 | 25,50 | 2,62% | - |
| 06.10.2025 | 24,38 | 25,18 | 24,20 | 24,85 | 4,41% | - |
| 03.10.2025 | 24,50 | 24,68 | 23,80 | 23,80 | -2,16% | 520,00 |
| 02.10.2025 | 24,05 | 24,40 | 24,05 | 24,33 | 3,07% | - |
| 01.10.2025 | 24,18 | 24,28 | 23,60 | 23,60 | -0,42% | - |
| 30.09.2025 | 23,98 | 24,28 | 23,70 | 23,70 | 0,21% | - |
| 29.09.2025 | 24,08 | 24,55 | 23,65 | 23,65 | 0,00% | - |
| 26.09.2025 | 23,90 | 24,23 | 23,65 | 23,65 | -0,84% | - |
| 25.09.2025 | 24,03 | 24,03 | 23,65 | 23,85 | 0,63% | 20,00 |
| 23.09.2025 | 24,25 | 24,38 | 23,70 | 23,70 | -0,21% | - |
| 22.09.2025 | 24,05 | 24,18 | 23,75 | 23,75 | -0,42% | - |
| 19.09.2025 | 23,65 | 23,95 | 23,65 | 23,85 | 1,92% | - |
| 18.09.2025 | 23,75 | 24,08 | 23,40 | 23,40 | -1,27% | - |
| 17.09.2025 | 24,83 | 24,88 | 23,70 | 23,70 | -3,27% | - |
| 16.09.2025 | 24,73 | 24,93 | 24,43 | 24,50 | 0,00% | - |
| 15.09.2025 | 24,55 | 24,83 | 24,33 | 24,50 | -0,20% | - |
| 12.09.2025 | 24,70 | 25,18 | 24,50 | 24,55 | 1,45% | - |
| 11.09.2025 | 24,80 | 24,83 | 24,20 | 24,20 | -2,81% | - |
| 10.09.2025 | 24,83 | 24,90 | 24,68 | 24,90 | 2,26% | - |
| 09.09.2025 | 25,15 | 25,20 | 24,35 | 24,35 | -3,18% | - |
| 08.09.2025 | 24,65 | 25,38 | 24,50 | 25,15 | 4,57% | - |
| 05.09.2025 | 24,48 | 24,83 | 24,05 | 24,05 | -1,43% | - |
| 04.09.2025 | 24,40 | 24,43 | 23,85 | 24,40 | 0,21% | - |
| 03.09.2025 | 23,05 | 24,45 | 23,05 | 24,35 | 5,64% | - |
| 02.09.2025 | 23,05 | 23,13 | 22,75 | 23,05 | 0,22% | - |
| 01.09.2025 | 22,50 | 23,05 | 22,50 | 23,00 | 2,22% | - |
| 29.08.2025 | 22,60 | 22,80 | 22,40 | 22,50 | -0,55% | - |
| 28.08.2025 | 22,50 | 22,70 | 22,38 | 22,63 | 0,56% | - |
| 27.08.2025 | 22,70 | 22,95 | 22,43 | 22,50 | -1,10% | - |
| 26.08.2025 | 23,00 | 23,00 | 22,45 | 22,75 | -0,66% | - |
| 25.08.2025 | 23,13 | 23,20 | 22,88 | 22,90 | -0,76% | - |
| 22.08.2025 | 22,85 | 23,13 | 22,85 | 23,08 | 1,43% | - |
| 21.08.2025 | 22,90 | 22,93 | 22,63 | 22,75 | -0,55% | - |
| 20.08.2025 | 23,23 | 23,23 | 22,75 | 22,88 | -1,72% | - |
| 19.08.2025 | 23,83 | 23,90 | 23,25 | 23,28 | -2,31% | - |
| 18.08.2025 | 23,95 | 24,13 | 23,63 | 23,83 | -0,10% | - |
| 15.08.2025 | 24,03 | 24,13 | 23,83 | 23,85 | -0,21% | - |
| 14.08.2025 | 23,78 | 23,98 | 23,58 | 23,90 | 0,84% | - |
| 13.08.2025 | 23,95 | 24,10 | 23,70 | 23,70 | -0,42% | - |
| 12.08.2025 | 23,63 | 23,98 | 23,63 | 23,80 | 1,38% | - |
| 11.08.2025 | 23,83 | 23,88 | 23,33 | 23,48 | -1,16% | 200,00 |
| 08.08.2025 | 23,30 | 24,23 | 23,30 | 23,75 | 2,15% | - |
| 07.08.2025 | 23,30 | 23,35 | 23,08 | 23,25 | -0,21% | - |
| 06.08.2025 | 23,30 | 23,43 | 23,28 | 23,30 | 0,11% | - |
| 05.08.2025 | 23,10 | 23,58 | 23,08 | 23,28 | 0,87% | - |
| 04.08.2025 | 23,15 | 23,30 | 22,78 | 23,08 | 0,33% | - |
| 01.08.2025 | 23,50 | 23,53 | 22,75 | 23,00 | -3,56% | - |
| 31.07.2025 | 23,18 | 23,95 | 23,18 | 23,85 | 3,47% | 1.500,00 |
| 30.07.2025 | 22,68 | 23,50 | 22,68 | 23,05 | 1,43% | - |
| 29.07.2025 | 22,85 | 23,03 | 22,03 | 22,73 | -0,44% | - |
| 28.07.2025 | 23,25 | 23,53 | 22,45 | 22,83 | -2,25% | - |
| 25.07.2025 | 23,33 | 23,40 | 22,90 | 23,35 | 0,21% | - |
| 24.07.2025 | 23,15 | 23,63 | 23,15 | 23,30 | 0,65% | - |
| 23.07.2025 | 23,43 | 23,43 | 23,13 | 23,15 | -1,49% | - |
| 22.07.2025 | 23,53 | 23,58 | 23,13 | 23,50 | 0,00% | - |
| 21.07.2025 | 23,53 | 23,80 | 23,28 | 23,50 | 0,64% | - |
| 18.07.2025 | 22,53 | 23,68 | 22,53 | 23,35 | 3,66% | - |
| 17.07.2025 | 22,48 | 22,53 | 22,28 | 22,53 | 0,56% | - |
| 16.07.2025 | 22,03 | 22,40 | 22,03 | 22,40 | 1,36% | - |
| 15.07.2025 | 22,60 | 22,60 | 22,10 | 22,10 | -2,00% | 142,00 |
| 14.07.2025 | 22,20 | 22,55 | 22,15 | 22,55 | 1,23% | - |
| 11.07.2025 | 22,43 | 22,50 | 22,15 | 22,28 | -0,56% | - |
| 10.07.2025 | 22,80 | 22,83 | 22,38 | 22,40 | -1,54% | - |
| 09.07.2025 | 22,33 | 22,75 | 22,25 | 22,75 | 2,25% | - |