14,360€
-1,24%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 19,80 | 20,35 | 19,79 | 19,98 | 0,91% | - |
| 07.11.2024 | 20,05 | 20,13 | 19,76 | 19,80 | -1,07% | - |
| 06.11.2024 | 20,40 | 20,48 | 19,99 | 20,02 | -1,89% | - |
| 05.11.2024 | 20,05 | 20,45 | 20,05 | 20,40 | 0,00% | - |
| 04.11.2024 | 20,60 | 20,83 | 20,35 | 20,40 | 0,00% | - |
| 01.11.2024 | 20,50 | 20,80 | 20,40 | 20,40 | -0,24% | - |
| 31.10.2024 | 19,46 | 20,78 | 19,46 | 20,45 | 3,75% | - |
| 30.10.2024 | 19,70 | 20,10 | 19,44 | 19,71 | 0,05% | - |
| 29.10.2024 | 19,18 | 19,80 | 19,18 | 19,70 | 1,13% | - |
| 28.10.2024 | 19,16 | 19,72 | 19,13 | 19,48 | 1,67% | - |
| 25.10.2024 | 18,84 | 19,37 | 18,84 | 19,16 | 0,10% | - |
| 24.10.2024 | 19,02 | 19,36 | 19,02 | 19,14 | -0,93% | - |
| 23.10.2024 | 19,04 | 19,41 | 19,04 | 19,32 | -0,10% | - |
| 22.10.2024 | 19,38 | 19,40 | 19,15 | 19,34 | -0,21% | - |
| 21.10.2024 | 19,14 | 19,46 | 19,10 | 19,38 | 1,25% | - |
| 18.10.2024 | 19,31 | 19,33 | 19,07 | 19,14 | -1,34% | - |
| 17.10.2024 | 18,84 | 19,45 | 18,84 | 19,40 | 1,36% | - |
| 16.10.2024 | 18,60 | 19,28 | 18,60 | 19,14 | 1,38% | - |
| 15.10.2024 | 18,56 | 18,99 | 18,55 | 18,88 | 1,72% | - |
| 14.10.2024 | 18,28 | 18,70 | 18,28 | 18,56 | 0,00% | - |
| 11.10.2024 | 18,64 | 18,69 | 18,52 | 18,56 | -0,43% | - |
| 10.10.2024 | 18,66 | 18,70 | 18,53 | 18,64 | -0,11% | - |
| 09.10.2024 | 18,42 | 18,76 | 18,42 | 18,66 | 0,76% | - |
| 08.10.2024 | 18,50 | 18,64 | 18,32 | 18,52 | 0,11% | - |
| 07.10.2024 | 18,54 | 18,75 | 18,33 | 18,50 | -0,22% | 54,00 |
| 04.10.2024 | 18,64 | 18,82 | 18,53 | 18,54 | -0,27% | - |
| 03.10.2024 | 18,70 | 18,89 | 18,56 | 18,59 | -0,75% | - |
| 02.10.2024 | 18,96 | 18,96 | 18,59 | 18,73 | -1,21% | - |
| 01.10.2024 | 18,88 | 19,24 | 18,76 | 18,96 | 0,42% | - |
| 30.09.2024 | 19,14 | 19,16 | 18,78 | 18,88 | -1,36% | - |
| 27.09.2024 | 19,04 | 19,32 | 18,96 | 19,14 | 0,53% | - |
| 26.09.2024 | 18,85 | 19,20 | 18,81 | 19,04 | 1,28% | - |
| 25.09.2024 | 18,84 | 18,93 | 18,71 | 18,80 | -0,53% | - |
| 24.09.2024 | 18,82 | 19,08 | 18,76 | 18,90 | 0,43% | - |
| 23.09.2024 | 18,86 | 19,01 | 18,76 | 18,82 | -0,21% | - |
| 20.09.2024 | 18,56 | 18,96 | 18,56 | 18,86 | 0,11% | - |
| 19.09.2024 | 18,89 | 19,03 | 18,79 | 18,84 | 0,21% | - |
| 18.09.2024 | 18,32 | 18,82 | 18,32 | 18,80 | 1,08% | - |
| 17.09.2024 | 18,50 | 18,68 | 18,42 | 18,60 | 0,54% | - |
| 16.09.2024 | 18,42 | 18,61 | 18,34 | 18,50 | 0,43% | - |
| 13.09.2024 | 18,28 | 18,67 | 18,11 | 18,42 | 0,99% | - |
| 12.09.2024 | 18,16 | 18,38 | 18,00 | 18,24 | 1,33% | - |
| 11.09.2024 | 17,58 | 18,13 | 17,58 | 18,00 | 0,78% | - |
| 10.09.2024 | 18,04 | 18,17 | 17,76 | 17,86 | -1,00% | - |
| 09.09.2024 | 17,68 | 18,13 | 17,68 | 18,04 | 0,45% | - |
| 06.09.2024 | 18,02 | 18,37 | 17,96 | 17,96 | -1,91% | - |
| 05.09.2024 | 17,88 | 18,48 | 17,88 | 18,31 | 0,83% | - |
| 04.09.2024 | 18,17 | 18,31 | 17,94 | 18,16 | 1,40% | - |
| 03.09.2024 | 18,10 | 18,62 | 17,89 | 17,91 | -2,34% | - |
| 02.09.2024 | 18,12 | 18,70 | 18,00 | 18,34 | -0,33% | - |
| 30.08.2024 | 18,38 | 18,56 | 18,35 | 18,40 | 0,66% | - |
| 29.08.2024 | 18,28 | 18,59 | 18,21 | 18,28 | -1,51% | - |
| 28.08.2024 | 18,34 | 18,63 | 18,34 | 18,56 | -0,38% | - |
| 27.08.2024 | 18,32 | 18,81 | 18,32 | 18,63 | 0,16% | - |
| 26.08.2024 | 18,94 | 19,00 | 18,52 | 18,60 | -1,80% | - |
| 23.08.2024 | 18,92 | 19,08 | 18,65 | 18,94 | 0,11% | - |
| 22.08.2024 | 18,72 | 19,07 | 18,72 | 18,92 | -0,53% | - |
| 21.08.2024 | 18,72 | 19,25 | 18,72 | 19,02 | -0,16% | - |
| 20.08.2024 | 19,40 | 19,44 | 19,05 | 19,05 | -1,80% | - |
| 19.08.2024 | 18,92 | 19,49 | 18,92 | 19,40 | 0,94% | - |
| 16.08.2024 | 19,20 | 19,69 | 19,01 | 19,22 | -1,44% | - |
| 15.08.2024 | 19,12 | 19,50 | 19,12 | 19,50 | 0,41% | - |
| 14.08.2024 | 19,64 | 19,70 | 19,28 | 19,42 | -0,87% | - |
| 13.08.2024 | 19,42 | 19,81 | 19,42 | 19,59 | -0,71% | - |
| 12.08.2024 | 19,32 | 19,84 | 19,32 | 19,73 | 0,56% | - |
| 09.08.2024 | 19,34 | 19,86 | 19,34 | 19,62 | -0,10% | - |
| 08.08.2024 | 19,36 | 19,80 | 19,36 | 19,64 | -0,10% | - |
| 07.08.2024 | 19,04 | 19,80 | 19,04 | 19,66 | 1,65% | - |
| 06.08.2024 | 19,04 | 19,64 | 18,83 | 19,34 | 0,00% | - |
| 05.08.2024 | 19,70 | 20,13 | 19,18 | 19,34 | -4,00% | - |