26,590€
1,72%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 26,22 | 26,58 | 26,04 | 26,56 | 1,61% | 610,00 |
| 06.02.2026 | 25,98 | 26,38 | 25,92 | 26,14 | 0,38% | 413,00 |
| 05.02.2026 | 25,76 | 26,06 | 25,72 | 26,04 | 1,64% | 290,00 |
| 04.02.2026 | 25,46 | 25,92 | 25,42 | 25,62 | 0,71% | 2.662,00 |
| 03.02.2026 | 25,00 | 25,44 | 25,00 | 25,44 | 3,25% | 956,00 |
| 02.02.2026 | 24,14 | 24,98 | 24,14 | 24,64 | 0,90% | 310,00 |
| 30.01.2026 | 24,50 | 25,00 | 24,40 | 24,42 | -0,33% | 1.089,00 |
| 29.01.2026 | 24,62 | 24,62 | 24,46 | 24,50 | -0,16% | 200,00 |
| 28.01.2026 | 24,72 | 24,72 | 24,54 | 24,54 | 0,00% | 37,00 |
| 27.01.2026 | 24,70 | 24,70 | 24,50 | 24,54 | -0,81% | 1.736,00 |
| 26.01.2026 | 24,04 | 24,74 | 23,98 | 24,74 | 2,57% | 647,00 |
| 23.01.2026 | 24,00 | 24,12 | 23,96 | 24,12 | 0,08% | 583,00 |
| 22.01.2026 | 24,04 | 24,18 | 24,00 | 24,10 | -0,17% | 97,00 |
| 21.01.2026 | 23,74 | 24,14 | 23,68 | 24,14 | 1,68% | 1.284,00 |
| 20.01.2026 | 23,80 | 23,80 | 23,52 | 23,74 | -0,67% | 239,00 |
| 19.01.2026 | 23,58 | 24,06 | 23,48 | 23,90 | -0,75% | 474,00 |
| 16.01.2026 | 24,20 | 24,20 | 24,08 | 24,08 | -0,82% | 28,00 |
| 15.01.2026 | 24,74 | 24,74 | 24,16 | 24,28 | -0,82% | 1.354,00 |
| 14.01.2026 | 24,24 | 24,66 | 24,14 | 24,48 | 0,33% | 48,00 |
| 13.01.2026 | 24,62 | 24,68 | 24,40 | 24,40 | -0,81% | 63,00 |
| 12.01.2026 | 24,68 | 24,78 | 24,60 | 24,60 | -0,40% | 325,00 |
| 09.01.2026 | 24,68 | 24,70 | 24,68 | 24,70 | -0,16% | 25,00 |
| 08.01.2026 | 24,94 | 25,08 | 24,74 | 24,74 | -0,80% | 607,00 |
| 07.01.2026 | 24,12 | 25,06 | 24,12 | 24,94 | 3,14% | 712,00 |
| 06.01.2026 | 24,28 | 24,28 | 24,18 | 24,18 | 2,54% | 176,00 |
| 05.01.2026 | 24,00 | 24,00 | 23,58 | 23,58 | -0,92% | 37,00 |
| 02.01.2026 | 24,24 | 24,34 | 23,80 | 23,80 | -1,73% | 43,00 |
| 30.12.2025 | 23,98 | 24,22 | 23,98 | 24,22 | 0,83% | 141,00 |
| 29.12.2025 | 23,78 | 24,10 | 23,76 | 24,02 | -0,25% | 642,00 |
| 23.12.2025 | 23,96 | 24,08 | 23,94 | 24,08 | 1,18% | 73,00 |
| 22.12.2025 | 23,84 | 23,92 | 23,74 | 23,80 | -0,17% | 40.935,00 |
| 19.12.2025 | 23,96 | 23,98 | 23,74 | 23,84 | -0,58% | 263,00 |
| 18.12.2025 | 23,82 | 23,98 | 23,74 | 23,98 | 1,96% | 175,00 |
| 17.12.2025 | 23,44 | 23,54 | 23,42 | 23,52 | -0,17% | 12,00 |
| 16.12.2025 | 23,50 | 23,56 | 23,44 | 23,56 | -0,51% | 10.814,00 |
| 15.12.2025 | 23,28 | 23,68 | 23,20 | 23,68 | 1,46% | 135,00 |
| 12.12.2025 | 23,70 | 23,70 | 23,34 | 23,34 | -1,52% | 331,00 |
| 11.12.2025 | 23,16 | 23,80 | 23,16 | 23,70 | 2,42% | 428,00 |
| 10.12.2025 | 23,04 | 23,16 | 23,00 | 23,14 | -1,11% | 1.163,00 |
| 09.12.2025 | 23,68 | 23,68 | 23,40 | 23,40 | -1,18% | 1.236,00 |
| 08.12.2025 | 23,84 | 23,86 | 23,52 | 23,68 | -0,08% | 621,00 |
| 05.12.2025 | 23,84 | 23,90 | 23,70 | 23,70 | -0,50% | 216,00 |
| 04.12.2025 | 23,96 | 23,98 | 23,82 | 23,82 | -0,75% | 159,00 |
| 03.12.2025 | 24,32 | 24,32 | 23,86 | 24,00 | -0,83% | 189,00 |
| 02.12.2025 | 24,74 | 24,86 | 24,20 | 24,20 | -2,26% | 121,00 |
| 01.12.2025 | 24,46 | 24,88 | 24,36 | 24,76 | 1,48% | 169,00 |
| 28.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,25% | 37,00 |
| 27.11.2025 | 24,36 | 24,36 | 24,34 | 24,34 | -0,41% | 7,00 |
| 26.11.2025 | 24,38 | 24,52 | 23,60 | 24,44 | -0,24% | 315,00 |
| 25.11.2025 | 24,42 | 24,50 | 24,42 | 24,50 | 0,66% | 608,00 |
| 24.11.2025 | 24,76 | 24,84 | 24,34 | 24,34 | -1,78% | 11,00 |
| 21.11.2025 | 23,98 | 24,78 | 23,98 | 24,78 | 2,40% | 391,00 |
| 20.11.2025 | 24,62 | 24,72 | 24,20 | 24,20 | 0,08% | 120,00 |
| 19.11.2025 | 24,24 | 24,26 | 24,18 | 24,18 | -0,98% | 350,00 |
| 18.11.2025 | 24,54 | 24,58 | 24,22 | 24,42 | -1,45% | 217,00 |
| 17.11.2025 | 24,74 | 24,78 | 24,60 | 24,78 | 0,73% | 146,00 |
| 14.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,36% | 2,00 |
| 13.11.2025 | 24,66 | 24,96 | 24,58 | 24,94 | 1,22% | 202,00 |
| 12.11.2025 | 24,44 | 24,66 | 24,44 | 24,64 | 0,57% | 73,00 |
| 11.11.2025 | 24,34 | 24,50 | 24,26 | 24,50 | 0,66% | 110,00 |
| 10.11.2025 | 24,48 | 24,50 | 24,30 | 24,34 | -0,16% | 538,00 |
| 07.11.2025 | 24,64 | 24,64 | 24,00 | 24,38 | -0,73% | 256,00 |
| 06.11.2025 | 24,34 | 24,56 | 24,34 | 24,56 | 0,74% | 109,00 |
| 05.11.2025 | 24,28 | 24,42 | 24,28 | 24,38 | -0,08% | 114,00 |
| 04.11.2025 | 24,18 | 24,40 | 24,18 | 24,40 | 0,08% | 868,00 |
| 03.11.2025 | 24,22 | 24,40 | 24,20 | 24,38 | 1,25% | 147,00 |
| 31.10.2025 | 24,48 | 24,48 | 24,08 | 24,08 | -1,23% | 59,00 |
| 30.10.2025 | 24,62 | 24,62 | 24,28 | 24,38 | -1,14% | 8.493,00 |
| 29.10.2025 | 24,92 | 25,00 | 24,66 | 24,66 | -1,20% | 840,00 |
| 28.10.2025 | 25,58 | 25,58 | 24,86 | 24,96 | -2,88% | 801,00 |
| 27.10.2025 | 25,44 | 25,70 | 25,16 | 25,70 | 1,58% | 1.554,00 |
| 24.10.2025 | 25,32 | 25,32 | 24,94 | 25,30 | 0,48% | 172,00 |
| 23.10.2025 | 25,16 | 25,20 | 24,96 | 25,18 | 0,64% | 511,00 |
| 22.10.2025 | 24,96 | 25,10 | 24,96 | 25,02 | -0,48% | 297,00 |
| 21.10.2025 | 24,90 | 25,14 | 24,70 | 25,14 | 1,21% | 6.456,00 |
| 20.10.2025 | 24,90 | 24,90 | 24,50 | 24,84 | -0,56% | 20.006,00 |
| 17.10.2025 | 24,34 | 24,98 | 24,34 | 24,98 | 2,04% | 127,00 |
| 16.10.2025 | 24,28 | 24,54 | 24,28 | 24,48 | 0,49% | 143,00 |
| 15.10.2025 | 24,68 | 24,84 | 24,36 | 24,36 | -0,81% | 936,00 |
| 14.10.2025 | 23,86 | 24,66 | 23,86 | 24,56 | 1,91% | 329,00 |
| 13.10.2025 | 23,84 | 24,10 | 23,76 | 24,10 | 1,69% | 182,00 |
| 10.10.2025 | 24,04 | 24,04 | 23,56 | 23,70 | -1,41% | 59,00 |
| 09.10.2025 | 24,16 | 24,16 | 24,04 | 24,04 | -0,08% | 371,00 |
| 08.10.2025 | 23,78 | 24,16 | 23,78 | 24,06 | 1,09% | 44,00 |
| 07.10.2025 | 23,94 | 23,94 | 23,76 | 23,80 | -0,83% | 105,00 |
| 06.10.2025 | 24,90 | 24,90 | 23,94 | 24,00 | -3,61% | 329,00 |
| 03.10.2025 | 24,44 | 24,96 | 24,44 | 24,90 | 2,05% | 9.147,00 |
| 02.10.2025 | 24,46 | 24,78 | 24,34 | 24,40 | 0,91% | 693,00 |
| 01.10.2025 | 24,52 | 24,52 | 24,10 | 24,18 | -1,63% | 736,00 |
| 30.09.2025 | 23,76 | 24,58 | 23,64 | 24,58 | 2,08% | 44,00 |
| 29.09.2025 | 24,14 | 24,14 | 24,08 | 24,08 | 0,75% | 6,00 |
| 26.09.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 1,79% | 212,00 |
| 25.09.2025 | 23,38 | 23,48 | 23,24 | 23,48 | -0,59% | 182,00 |
| 24.09.2025 | 23,46 | 23,76 | 23,46 | 23,62 | 0,17% | 180,00 |
| 23.09.2025 | 23,90 | 23,90 | 23,58 | 23,58 | -1,09% | 319,00 |
| 22.09.2025 | 23,82 | 23,84 | 23,70 | 23,84 | 0,17% | 360,00 |
| 19.09.2025 | 23,64 | 23,80 | 23,64 | 23,80 | 0,42% | 114,00 |
| 18.09.2025 | 23,84 | 23,84 | 23,70 | 23,70 | 0,51% | 89,00 |
| 17.09.2025 | 23,58 | 23,58 | 23,48 | 23,58 | 0,43% | 105,00 |
| 16.09.2025 | 23,88 | 23,98 | 23,48 | 23,48 | -2,17% | 470,00 |