27,150€
-1,45%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,90 | 27,38 | 26,45 | 27,18 | -1,81% | - |
| 06.03.2026 | 27,83 | 27,83 | 27,20 | 27,68 | -0,09% | - |
| 05.03.2026 | 27,20 | 28,13 | 26,95 | 27,70 | 1,00% | - |
| 04.03.2026 | 26,38 | 27,50 | 26,03 | 27,43 | 3,49% | - |
| 03.03.2026 | 27,98 | 28,20 | 26,05 | 26,50 | -6,28% | - |
| 02.03.2026 | 28,25 | 28,43 | 27,25 | 28,28 | -1,39% | - |
| 27.02.2026 | 28,45 | 29,03 | 28,30 | 28,68 | 0,70% | - |
| 26.02.2026 | 29,15 | 29,23 | 27,35 | 28,48 | -2,57% | - |
| 25.02.2026 | 29,18 | 29,50 | 28,85 | 29,23 | 0,17% | 15.600,00 |
| 24.02.2026 | 28,55 | 29,23 | 28,55 | 29,18 | 2,01% | - |
| 23.02.2026 | 28,60 | 28,88 | 28,45 | 28,60 | -0,44% | - |
| 20.02.2026 | 29,00 | 29,20 | 28,63 | 28,73 | -0,61% | - |
| 19.02.2026 | 29,40 | 29,50 | 28,78 | 28,90 | -1,53% | - |
| 18.02.2026 | 28,80 | 29,43 | 28,50 | 29,35 | 2,09% | - |
| 17.02.2026 | 28,45 | 28,78 | 28,10 | 28,75 | 0,88% | - |
| 16.02.2026 | 28,23 | 28,60 | 28,23 | 28,50 | 1,15% | - |
| 13.02.2026 | 28,05 | 28,33 | 27,68 | 28,18 | 0,63% | - |
| 12.02.2026 | 28,05 | 28,83 | 27,88 | 28,00 | 0,36% | - |
| 11.02.2026 | 27,70 | 28,10 | 27,48 | 27,90 | 1,00% | - |
| 10.02.2026 | 27,35 | 27,73 | 26,98 | 27,63 | 0,91% | - |
| 09.02.2026 | 27,20 | 27,40 | 27,00 | 27,38 | 1,20% | - |
| 06.02.2026 | 26,15 | 27,20 | 26,10 | 27,05 | 3,64% | - |
| 05.02.2026 | 26,53 | 26,53 | 26,00 | 26,10 | -1,32% | - |
| 04.02.2026 | 27,15 | 27,20 | 26,30 | 26,45 | -2,04% | - |
| 03.02.2026 | 27,48 | 27,53 | 26,90 | 27,00 | -1,37% | - |
| 02.02.2026 | 26,55 | 27,40 | 26,50 | 27,38 | 2,15% | - |
| 30.01.2026 | 26,80 | 27,18 | 26,50 | 26,80 | -0,46% | - |
| 29.01.2026 | 26,75 | 27,08 | 26,50 | 26,93 | 0,94% | - |
| 28.01.2026 | 26,78 | 26,83 | 26,25 | 26,68 | 0,47% | 308,00 |
| 27.01.2026 | 26,40 | 26,70 | 26,23 | 26,55 | 1,34% | 418,00 |
| 26.01.2026 | 25,88 | 26,38 | 25,70 | 26,20 | 1,55% | - |
| 23.01.2026 | 26,25 | 26,43 | 25,80 | 25,80 | -1,34% | - |
| 22.01.2026 | 25,88 | 26,33 | 25,75 | 26,15 | 0,97% | - |
| 21.01.2026 | 25,23 | 25,95 | 25,15 | 25,90 | 2,68% | - |
| 20.01.2026 | 25,63 | 25,63 | 25,08 | 25,23 | -1,85% | - |
| 19.01.2026 | 25,43 | 25,78 | 25,33 | 25,70 | -0,77% | - |
| 16.01.2026 | 25,98 | 26,00 | 25,40 | 25,90 | -0,10% | - |
| 15.01.2026 | 25,88 | 25,98 | 25,43 | 25,93 | 0,97% | - |
| 14.01.2026 | 25,55 | 25,85 | 25,43 | 25,68 | 0,59% | - |
| 13.01.2026 | 24,98 | 25,60 | 24,70 | 25,53 | 2,20% | - |
| 12.01.2026 | 24,73 | 25,00 | 24,35 | 24,98 | 0,91% | - |
| 09.01.2026 | 24,93 | 24,93 | 24,40 | 24,75 | -0,80% | 8.000,00 |
| 08.01.2026 | 24,93 | 24,98 | 24,58 | 24,95 | -0,20% | - |
| 07.01.2026 | 24,73 | 25,05 | 24,58 | 25,00 | 1,11% | - |
| 06.01.2026 | 24,85 | 24,85 | 24,58 | 24,73 | -0,40% | - |
| 05.01.2026 | 24,58 | 24,85 | 24,20 | 24,83 | 1,43% | - |
| 02.01.2026 | 24,45 | 24,60 | 23,88 | 24,48 | -0,20% | - |
| 30.12.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 1,76% | - |
| 29.12.2025 | 24,50 | 24,63 | 24,10 | 24,10 | 1,05% | - |
| 22.12.2025 | 24,20 | 24,43 | 23,85 | 23,85 | 0,42% | - |
| 18.12.2025 | 23,75 | 24,30 | 23,75 | 23,75 | -6,13% | - |
| 16.12.2025 | 26,03 | 26,03 | 25,18 | 25,30 | -3,44% | 1.000,00 |
| 15.12.2025 | 26,15 | 26,70 | 26,00 | 26,20 | -2,24% | - |
| 12.12.2025 | 26,60 | 27,08 | 26,55 | 26,80 | 0,37% | - |
| 11.12.2025 | 26,85 | 27,23 | 26,55 | 26,70 | 3,39% | - |
| 10.12.2025 | 30,13 | 30,13 | 25,83 | 25,83 | -13,63% | - |
| 09.12.2025 | 30,63 | 30,63 | 29,85 | 29,90 | -2,76% | - |
| 08.12.2025 | 29,98 | 30,88 | 29,80 | 30,75 | 4,41% | - |
| 05.12.2025 | 30,20 | 30,48 | 29,45 | 29,45 | -2,24% | - |
| 04.12.2025 | 30,80 | 30,80 | 29,90 | 30,13 | -0,41% | - |
| 03.12.2025 | 30,00 | 30,88 | 29,85 | 30,25 | 5,03% | - |
| 01.12.2025 | 29,38 | 29,65 | 28,75 | 28,80 | -1,03% | - |
| 28.11.2025 | 29,35 | 29,53 | 29,10 | 29,10 | 1,04% | - |
| 27.11.2025 | 28,90 | 29,28 | 28,68 | 28,80 | 1,95% | - |
| 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% | - |