23,350€
-0,64%
Echtzeit-Aktienkurs ELIS S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur ELIS S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 23,58 | 23,58 | 23,34 | 23,34 | -0,68% | 93,00 |
| 04.09.2025 | 23,30 | 23,50 | 23,26 | 23,50 | 2,62% | 65,00 |
| 03.09.2025 | 23,06 | 23,06 | 22,90 | 22,90 | -0,78% | 50,00 |
| 02.09.2025 | 23,12 | 23,12 | 22,74 | 23,08 | -0,17% | 404,00 |
| 01.09.2025 | 23,50 | 23,60 | 23,10 | 23,12 | -1,53% | 448,00 |
| 29.08.2025 | 23,28 | 23,52 | 23,28 | 23,48 | -1,01% | 133,00 |
| 28.08.2025 | 23,54 | 23,72 | 23,46 | 23,72 | 2,07% | 23,00 |
| 27.08.2025 | 23,52 | 23,58 | 23,24 | 23,24 | -1,78% | 47,00 |
| 26.08.2025 | 24,08 | 24,42 | 22,98 | 23,66 | -2,23% | 5.849,00 |
| 25.08.2025 | 25,44 | 25,44 | 24,12 | 24,20 | -5,02% | 1.360,00 |
| 22.08.2025 | 25,20 | 25,58 | 25,20 | 25,48 | 1,11% | 358,00 |
| 21.08.2025 | 25,42 | 25,42 | 25,20 | 25,20 | -1,18% | 207,00 |
| 20.08.2025 | 25,42 | 25,60 | 25,34 | 25,50 | 0,63% | 50,00 |
| 19.08.2025 | 25,56 | 25,56 | 25,34 | 25,34 | -0,47% | 19,00 |
| 18.08.2025 | 25,66 | 25,66 | 25,38 | 25,46 | -0,31% | 55,00 |
| 15.08.2025 | 25,62 | 25,72 | 25,52 | 25,54 | -0,31% | 689,00 |
| 14.08.2025 | 25,56 | 25,64 | 25,56 | 25,62 | 0,55% | 358,00 |
| 13.08.2025 | 25,22 | 25,48 | 25,12 | 25,48 | 1,27% | 84,00 |
| 12.08.2025 | 24,96 | 25,16 | 24,88 | 25,16 | 1,13% | 40,00 |
| 11.08.2025 | 25,06 | 25,06 | 24,88 | 24,88 | -1,43% | 28,00 |
| 08.08.2025 | 25,02 | 25,24 | 24,92 | 25,24 | 0,96% | 661,00 |
| 07.08.2025 | 24,60 | 25,00 | 24,56 | 25,00 | 2,21% | 394,00 |
| 06.08.2025 | 24,38 | 24,48 | 24,38 | 24,46 | 0,74% | 502,00 |
| 05.08.2025 | 24,34 | 24,34 | 24,26 | 24,28 | 0,50% | 24,00 |
| 04.08.2025 | 24,46 | 24,46 | 24,08 | 24,16 | -0,49% | 47,00 |
| 01.08.2025 | 24,14 | 24,62 | 24,06 | 24,28 | -0,25% | 404,00 |
| 31.07.2025 | 25,10 | 25,12 | 23,52 | 24,34 | -1,54% | 2.041,00 |
| 30.07.2025 | 25,02 | 25,02 | 24,54 | 24,72 | -1,36% | 419,00 |
| 29.07.2025 | 25,18 | 25,18 | 25,06 | 25,06 | 0,40% | 94,00 |
| 28.07.2025 | 25,72 | 25,82 | 24,96 | 24,96 | -2,27% | 329,00 |
| 25.07.2025 | 25,36 | 25,54 | 25,20 | 25,54 | 0,95% | 2.238,00 |
| 24.07.2025 | 25,42 | 25,42 | 25,20 | 25,30 | -0,47% | 276,00 |
| 23.07.2025 | 25,14 | 25,42 | 25,02 | 25,42 | 2,75% | 228,00 |
| 22.07.2025 | 24,64 | 24,84 | 24,54 | 24,74 | 0,00% | 28,00 |
| 21.07.2025 | 24,76 | 25,08 | 24,20 | 24,74 | 0,32% | 482,00 |
| 18.07.2025 | 24,36 | 24,92 | 24,36 | 24,66 | 1,65% | 36,00 |
| 17.07.2025 | 24,30 | 24,30 | 24,26 | 24,26 | 0,50% | 238,00 |
| 16.07.2025 | 24,40 | 24,42 | 24,14 | 24,14 | -1,87% | 98,00 |
| 15.07.2025 | 24,72 | 24,74 | 24,58 | 24,60 | 0,00% | 48,00 |
| 14.07.2025 | 24,40 | 24,64 | 24,30 | 24,60 | 0,33% | 1.763,00 |
| 11.07.2025 | 24,62 | 24,70 | 24,52 | 24,52 | -0,49% | 1.681,00 |
| 10.07.2025 | 24,90 | 24,98 | 24,60 | 24,64 | -0,96% | 683,00 |
| 09.07.2025 | 24,72 | 24,88 | 24,72 | 24,88 | 0,97% | 78,00 |
| 08.07.2025 | 24,48 | 24,74 | 24,40 | 24,64 | 0,82% | 281,00 |
| 07.07.2025 | 24,54 | 24,54 | 24,36 | 24,44 | 0,41% | 1.415,00 |
| 04.07.2025 | 24,48 | 24,48 | 24,34 | 24,34 | -1,06% | 15,00 |
| 03.07.2025 | 24,58 | 24,64 | 24,46 | 24,60 | 0,65% | 693,00 |
| 02.07.2025 | 24,44 | 24,54 | 24,20 | 24,44 | 0,41% | 219,00 |
| 01.07.2025 | 24,44 | 24,46 | 24,34 | 24,34 | -0,41% | 40,00 |
| 30.06.2025 | 24,60 | 24,60 | 24,44 | 24,44 | -0,33% | 11,00 |
| 27.06.2025 | 24,42 | 24,52 | 24,36 | 24,52 | 0,41% | 182,00 |
| 26.06.2025 | 24,06 | 24,42 | 24,06 | 24,42 | 1,58% | 62,00 |
| 25.06.2025 | 23,92 | 24,12 | 23,92 | 24,04 | 1,09% | 32,00 |
| 24.06.2025 | 24,08 | 24,08 | 23,76 | 23,78 | 1,02% | 377,00 |
| 23.06.2025 | 23,36 | 23,60 | 23,36 | 23,54 | 0,09% | 26,00 |
| 20.06.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 0,34% | 10,00 |
| 19.06.2025 | 23,54 | 23,56 | 23,44 | 23,44 | -0,76% | 381,00 |
| 18.06.2025 | 23,62 | 23,62 | 23,62 | 23,62 | -0,51% | 11,00 |
| 17.06.2025 | 23,64 | 23,74 | 23,64 | 23,74 | -0,25% | 26,00 |
| 16.06.2025 | 23,66 | 23,94 | 23,58 | 23,80 | 0,59% | 259,00 |
| 13.06.2025 | 23,74 | 23,74 | 23,54 | 23,66 | -1,42% | 87,00 |
| 12.06.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 1,27% | 122,00 |
| 11.06.2025 | 23,58 | 23,70 | 23,52 | 23,70 | -0,17% | 219,00 |
| 10.06.2025 | 23,66 | 23,74 | 23,58 | 23,74 | 1,45% | 136,00 |
| 09.06.2025 | 23,54 | 23,62 | 23,40 | 23,40 | -0,68% | 71,00 |
| 06.06.2025 | 23,44 | 23,66 | 23,44 | 23,56 | 0,00% | 94,00 |
| 05.06.2025 | 23,44 | 23,56 | 23,44 | 23,56 | 0,43% | 1.005,00 |
| 04.06.2025 | 23,74 | 24,04 | 23,38 | 23,46 | -1,35% | 841,00 |
| 03.06.2025 | 24,02 | 24,60 | 23,38 | 23,78 | 1,19% | 1.246,00 |
| 02.06.2025 | 23,94 | 24,04 | 23,20 | 23,50 | -1,76% | 788,00 |
| 30.05.2025 | 24,30 | 24,30 | 23,80 | 23,92 | 0,00% | 670,00 |
| 29.05.2025 | 24,08 | 24,36 | 23,88 | 23,92 | -0,83% | 1.393,00 |
| 28.05.2025 | 24,30 | 24,46 | 24,02 | 24,12 | 0,58% | 1.371,00 |
| 27.05.2025 | 23,44 | 24,12 | 23,44 | 23,98 | 2,22% | 481,00 |
| 26.05.2025 | 23,32 | 23,46 | 23,32 | 23,46 | 0,43% | 141,00 |
| 23.05.2025 | 23,74 | 23,82 | 23,36 | 23,36 | -1,02% | 427,00 |
| 22.05.2025 | 23,06 | 23,60 | 23,06 | 23,60 | 2,61% | 562,00 |
| 21.05.2025 | 23,28 | 23,28 | 23,00 | 23,00 | -1,03% | 191,00 |
| 20.05.2025 | 23,18 | 23,24 | 23,04 | 23,24 | 0,17% | 123,00 |
| 19.05.2025 | 22,64 | 23,20 | 22,58 | 23,20 | 2,93% | 75,00 |
| 16.05.2025 | 22,66 | 22,66 | 22,54 | 22,54 | 0,09% | 676,00 |
| 15.05.2025 | 22,78 | 22,80 | 22,52 | 22,52 | -1,31% | 86,00 |
| 14.05.2025 | 22,78 | 23,00 | 22,72 | 22,82 | -0,17% | 72,00 |
| 13.05.2025 | 22,76 | 22,86 | 22,76 | 22,86 | -0,17% | 265,00 |
| 12.05.2025 | 22,74 | 22,90 | 22,64 | 22,90 | 0,79% | 180,00 |
| 09.05.2025 | 22,82 | 22,82 | 22,72 | 22,72 | -0,09% | 611,00 |
| 08.05.2025 | 22,40 | 22,78 | 22,40 | 22,74 | 0,80% | 26,00 |
| 07.05.2025 | 22,86 | 22,86 | 22,44 | 22,56 | -1,14% | 214,00 |
| 06.05.2025 | 22,90 | 23,04 | 21,96 | 22,82 | -1,04% | 820,00 |
| 05.05.2025 | 23,14 | 23,18 | 23,04 | 23,06 | -0,69% | 488,00 |
| 02.05.2025 | 22,58 | 23,22 | 22,58 | 23,22 | 3,85% | 466,00 |
| 30.04.2025 | 22,34 | 22,76 | 22,34 | 22,36 | -0,71% | 352,00 |
| 29.04.2025 | 22,52 | 22,56 | 22,34 | 22,52 | 1,35% | 155,00 |
| 28.04.2025 | 22,40 | 22,44 | 22,22 | 22,22 | 0,09% | 290,00 |
| 25.04.2025 | 22,14 | 22,34 | 22,14 | 22,20 | 1,19% | 135,00 |
| 24.04.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,63% | 1,00 |
| 23.04.2025 | 22,06 | 22,14 | 21,84 | 22,08 | 1,19% | 53,00 |
| 22.04.2025 | 21,52 | 21,82 | 21,36 | 21,82 | 0,00% | 2.012,00 |
| 17.04.2025 | 21,38 | 21,82 | 21,38 | 21,82 | 2,44% | 53,00 |
| 16.04.2025 | 21,30 | 21,30 | 21,14 | 21,30 | 1,33% | 102,00 |