23,080€
-1,37%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 24,10 | 24,22 | 24,00 | 24,00 | -0,66% | 61,00 |
| 12.09.2025 | 24,18 | 24,18 | 24,14 | 24,16 | -0,49% | 12,00 |
| 11.09.2025 | 23,92 | 24,31 | 23,92 | 24,28 | 1,46% | 149,00 |
| 10.09.2025 | 23,98 | 24,10 | 23,83 | 23,93 | 2,44% | 837,00 |
| 09.09.2025 | 23,34 | 23,36 | 23,32 | 23,36 | 0,04% | 1,00 |
| 08.09.2025 | 23,30 | 23,44 | 23,01 | 23,35 | 0,04% | 4,00 |
| 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 |