19,595€
0,33%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 19,40 | 19,58 | 19,39 | 19,39 | -0,72% | 104,00 |
| 27.02.2025 | 19,45 | 19,53 | 19,45 | 19,53 | 0,00% | 3,00 |
| 26.02.2025 | 19,39 | 19,60 | 19,39 | 19,53 | 0,67% | 39,00 |
| 25.02.2025 | 19,17 | 19,40 | 19,17 | 19,40 | 1,09% | 1.412,00 |
| 24.02.2025 | 19,27 | 19,30 | 19,19 | 19,19 | 0,58% | 59,00 |
| 21.02.2025 | 19,16 | 19,20 | 19,04 | 19,08 | 0,53% | 322,00 |
| 20.02.2025 | 19,05 | 19,34 | 18,98 | 18,98 | -0,16% | 412,00 |
| 19.02.2025 | 19,50 | 19,50 | 18,98 | 19,01 | -1,40% | 41,00 |
| 18.02.2025 | 19,31 | 19,31 | 19,24 | 19,28 | -0,98% | 122,00 |
| 17.02.2025 | 19,72 | 19,72 | 19,41 | 19,47 | -0,10% | 500,00 |
| 14.02.2025 | 19,34 | 19,49 | 19,33 | 19,49 | 1,46% | 27,00 |
| 13.02.2025 | 19,03 | 19,45 | 19,03 | 19,21 | 1,80% | 87,00 |
| 12.02.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -0,53% | 21,00 |
| 11.02.2025 | 19,00 | 19,00 | 18,93 | 18,97 | -0,99% | 373,00 |
| 10.02.2025 | 19,29 | 19,29 | 19,16 | 19,16 | -0,21% | 4,00 |
| 07.02.2025 | 19,46 | 19,46 | 19,20 | 19,20 | 0,16% | 560,00 |
| 06.02.2025 | 19,08 | 19,17 | 19,08 | 19,17 | 1,00% | 46,00 |
| 05.02.2025 | 19,10 | 19,10 | 18,98 | 18,98 | -1,40% | 178,00 |
| 04.02.2025 | 19,40 | 19,40 | 19,25 | 19,25 | -0,10% | 2,00 |
| 03.02.2025 | 19,30 | 19,42 | 19,06 | 19,27 | -1,68% | 1.077,00 |
| 31.01.2025 | 19,56 | 19,60 | 19,50 | 19,60 | -4,20% | 6,00 |
| 30.01.2025 | 20,18 | 20,46 | 20,14 | 20,46 | 2,56% | 1.174,00 |
| 29.01.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,65% | 75,00 |
| 28.01.2025 | 20,12 | 20,16 | 20,08 | 20,08 | 4,04% | 327,00 |
| 27.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,62% | 1,00 |
| 24.01.2025 | 19,68 | 19,68 | 19,42 | 19,42 | -1,42% | 2,00 |
| 23.01.2025 | 19,58 | 19,70 | 19,49 | 19,70 | 0,25% | 208,00 |
| 22.01.2025 | 19,77 | 19,77 | 19,65 | 19,65 | -0,30% | 13,00 |
| 21.01.2025 | 19,70 | 19,80 | 19,70 | 19,71 | 0,00% | 34,00 |
| 20.01.2025 | 19,57 | 19,72 | 19,55 | 19,71 | 0,82% | 27,00 |
| 17.01.2025 | 19,62 | 19,62 | 19,55 | 19,55 | 1,56% | 105,00 |
| 16.01.2025 | 19,45 | 19,45 | 19,25 | 19,25 | -0,62% | 6,00 |
| 15.01.2025 | 19,41 | 19,41 | 19,21 | 19,37 | 1,10% | 475,00 |
| 14.01.2025 | 19,21 | 19,28 | 19,16 | 19,16 | 2,24% | 41,00 |
| 13.01.2025 | 18,97 | 19,15 | 18,74 | 18,74 | -2,09% | 32,00 |
| 10.01.2025 | 19,05 | 19,14 | 19,05 | 19,14 | -2,00% | 3,00 |
| 09.01.2025 | 19,58 | 19,58 | 19,53 | 19,53 | -0,26% | 4,00 |
| 08.01.2025 | 19,40 | 19,58 | 19,40 | 19,58 | 2,19% | 22,00 |
| 07.01.2025 | 18,35 | 19,30 | 18,27 | 19,16 | 3,57% | 88,00 |
| 06.01.2025 | 18,61 | 18,76 | 18,45 | 18,50 | 0,27% | 16,00 |
| 03.01.2025 | 18,82 | 18,82 | 18,45 | 18,45 | -1,44% | 30,00 |
| 02.01.2025 | 19,14 | 19,14 | 18,59 | 18,72 | -0,37% | 870,00 |
| 30.12.2024 | 18,73 | 18,80 | 18,73 | 18,79 | 0,05% | 170,00 |
| 27.12.2024 | 18,82 | 18,82 | 18,75 | 18,78 | 1,24% | 65,00 |
| 23.12.2024 | 18,70 | 18,70 | 18,55 | 18,55 | -0,80% | 63,00 |
| 20.12.2024 | 18,27 | 18,70 | 18,27 | 18,70 | 0,97% | 301,00 |
| 19.12.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -1,65% | 124,00 |
| 18.12.2024 | 18,92 | 18,92 | 18,83 | 18,83 | -0,11% | 178,00 |
| 17.12.2024 | 18,82 | 18,85 | 18,77 | 18,85 | -0,42% | 36,00 |
| 16.12.2024 | 19,21 | 19,29 | 18,80 | 18,93 | -2,12% | 115,00 |
| 13.12.2024 | 19,12 | 19,62 | 19,00 | 19,34 | 1,36% | 599,00 |
| 12.12.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -0,05% | 131,00 |
| 11.12.2024 | 19,21 | 19,23 | 19,09 | 19,09 | -0,26% | 237,00 |
| 10.12.2024 | 19,16 | 19,19 | 19,14 | 19,14 | -1,09% | 7,00 |
| 09.12.2024 | 19,03 | 19,39 | 19,03 | 19,35 | 1,10% | 617,00 |
| 06.12.2024 | 19,04 | 19,14 | 19,04 | 19,14 | 2,08% | 3,00 |
| 05.12.2024 | 18,78 | 18,78 | 18,66 | 18,75 | -1,11% | 226,00 |
| 04.12.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 0,58% | 2,00 |
| 03.12.2024 | 19,21 | 19,21 | 18,54 | 18,85 | -2,33% | 568,00 |
| 02.12.2024 | 19,03 | 19,36 | 19,03 | 19,30 | 0,52% | 240,00 |
| 29.11.2024 | 19,13 | 19,28 | 19,13 | 19,20 | -0,80% | 7,00 |
| 28.11.2024 | 19,31 | 19,47 | 19,27 | 19,36 | 0,91% | - |
| 27.11.2024 | 19,31 | 19,31 | 19,16 | 19,18 | -1,89% | 6,00 |
| 26.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,11% | 1,00 |
| 25.11.2024 | 20,04 | 20,16 | 19,70 | 19,77 | -1,35% | 1.500,00 |
| 22.11.2024 | 19,98 | 20,04 | 19,52 | 20,04 | 0,40% | 405,00 |
| 21.11.2024 | 19,69 | 19,96 | 19,59 | 19,96 | 1,27% | 52,00 |
| 20.11.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -0,86% | 2,00 |
| 19.11.2024 | 20,46 | 20,46 | 19,79 | 19,88 | -4,24% | 495,00 |
| 18.11.2024 | 20,86 | 20,86 | 20,76 | 20,76 | -1,24% | 8,00 |
| 15.11.2024 | 21,00 | 21,02 | 20,66 | 21,02 | 0,77% | 153,00 |
| 14.11.2024 | 20,86 | 20,90 | 20,86 | 20,86 | -0,29% | 108,00 |
| 13.11.2024 | 21,00 | 21,00 | 20,92 | 20,92 | -0,29% | 13,00 |
| 12.11.2024 | 21,38 | 21,48 | 20,98 | 20,98 | -3,23% | 110,00 |
| 11.11.2024 | 22,26 | 22,26 | 21,56 | 21,68 | -1,90% | 344,00 |
| 08.11.2024 | 22,08 | 22,10 | 22,00 | 22,10 | 0,00% | 74,00 |
| 07.11.2024 | 21,64 | 22,10 | 21,64 | 22,10 | 2,22% | 15,00 |
| 06.11.2024 | 21,50 | 21,88 | 21,36 | 21,62 | 0,56% | 627,00 |
| 05.11.2024 | 21,56 | 21,66 | 20,96 | 21,50 | -0,19% | 353,00 |
| 04.11.2024 | 21,20 | 21,54 | 21,06 | 21,54 | 2,47% | 1.447,00 |
| 01.11.2024 | 20,74 | 21,06 | 20,70 | 21,02 | 1,25% | 248,00 |
| 31.10.2024 | 20,62 | 20,76 | 20,62 | 20,76 | 3,90% | 260,00 |
| 30.10.2024 | 19,97 | 19,98 | 19,97 | 19,98 | -1,67% | 29,00 |
| 29.10.2024 | 20,74 | 20,74 | 20,32 | 20,32 | -0,59% | 53,00 |
| 28.10.2024 | 20,42 | 20,64 | 20,42 | 20,44 | 0,49% | 55,00 |
| 25.10.2024 | 20,40 | 20,52 | 20,24 | 20,34 | -0,68% | 84,00 |
| 24.10.2024 | 20,68 | 20,68 | 20,48 | 20,48 | -1,16% | 219,00 |
| 23.10.2024 | 20,82 | 20,82 | 20,72 | 20,72 | -1,15% | 201,00 |
| 22.10.2024 | 21,14 | 21,14 | 20,96 | 20,96 | -1,41% | 279,00 |
| 21.10.2024 | 21,26 | 21,40 | 21,26 | 21,26 | -0,28% | 165,00 |
| 18.10.2024 | 21,34 | 21,36 | 21,24 | 21,32 | 0,95% | 1.623,00 |
| 17.10.2024 | 21,04 | 21,26 | 21,04 | 21,12 | 0,00% | 1.238,00 |
| 16.10.2024 | 20,86 | 21,12 | 20,86 | 21,12 | 0,96% | 225,00 |
| 15.10.2024 | 20,82 | 21,10 | 20,82 | 20,92 | 0,87% | 524,00 |
| 14.10.2024 | 20,58 | 20,74 | 20,58 | 20,74 | 0,58% | 348,00 |
| 11.10.2024 | 20,54 | 20,68 | 20,54 | 20,62 | 0,10% | 323,00 |
| 10.10.2024 | 20,84 | 20,88 | 20,56 | 20,60 | -1,15% | 792,00 |
| 09.10.2024 | 20,26 | 20,84 | 20,24 | 20,84 | 2,36% | 430,00 |
| 08.10.2024 | 19,88 | 20,36 | 19,88 | 20,36 | 0,99% | 423,00 |
| 07.10.2024 | 20,50 | 20,70 | 20,04 | 20,16 | -1,75% | 1.136,00 |