23,800€
5,31%
Echtzeit-Aktienkurs ELECNOR INH. EO-,10
Bid:
Ask:
Aktienkurse zur ELECNOR INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.07.2025 | 22,08 | 22,35 | 22,00 | 22,25 | 0,91% | - |
| 07.07.2025 | 22,03 | 22,10 | 21,75 | 22,05 | 0,23% | - |
| 04.07.2025 | 21,90 | 22,05 | 21,73 | 22,00 | 0,57% | - |
| 03.07.2025 | 21,43 | 21,88 | 21,40 | 21,88 | 2,22% | - |
| 02.07.2025 | 21,15 | 21,55 | 21,05 | 21,40 | 1,06% | - |
| 01.07.2025 | 21,65 | 21,70 | 21,13 | 21,18 | -2,42% | - |
| 30.06.2025 | 21,40 | 21,83 | 21,40 | 21,70 | 1,28% | - |
| 27.06.2025 | 20,00 | 21,48 | 20,00 | 21,43 | 4,77% | - |
| 26.06.2025 | 20,03 | 20,53 | 20,00 | 20,45 | 2,12% | - |
| 25.06.2025 | 20,23 | 20,27 | 20,03 | 20,03 | -0,99% | - |
| 24.06.2025 | 19,55 | 20,33 | 19,55 | 20,23 | 3,72% | - |
| 23.06.2025 | 19,92 | 19,92 | 19,45 | 19,50 | -2,08% | - |
| 20.06.2025 | 19,89 | 20,18 | 19,87 | 19,92 | 0,23% | - |
| 19.06.2025 | 20,40 | 20,48 | 19,87 | 19,87 | -2,57% | - |
| 18.06.2025 | 20,55 | 21,00 | 20,25 | 20,40 | -2,88% | - |
| 17.06.2025 | 20,65 | 21,10 | 20,65 | 21,00 | -0,36% | - |
| 16.06.2025 | 20,60 | 21,25 | 20,60 | 21,08 | 0,12% | - |
| 13.06.2025 | 21,55 | 21,55 | 21,00 | 21,05 | -2,55% | - |
| 12.06.2025 | 21,40 | 21,85 | 21,33 | 21,60 | -1,14% | - |
| 11.06.2025 | 21,15 | 22,05 | 21,15 | 21,85 | 1,04% | - |
| 10.06.2025 | 21,20 | 22,00 | 21,20 | 21,63 | -2,04% | - |
| 09.06.2025 | 25,90 | 25,90 | 21,43 | 22,08 | -15,50% | 27.540,00 |
| 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% | - |