24,710€
1,90%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 20,94 | 21,02 | 20,94 | 21,02 | 0,10% | 3,00 |
| 14.04.2025 | 21,06 | 21,08 | 21,00 | 21,00 | 0,38% | 215,00 |
| 11.04.2025 | 20,78 | 20,92 | 20,38 | 20,92 | 1,45% | 665,00 |
| 10.04.2025 | 21,74 | 21,84 | 20,62 | 20,62 | -4,45% | 258,00 |
| 09.04.2025 | 19,91 | 21,58 | 19,81 | 21,58 | 8,50% | 31,00 |
| 08.04.2025 | 19,58 | 20,24 | 19,41 | 19,89 | 2,74% | 329,00 |
| 07.04.2025 | 18,92 | 19,58 | 18,39 | 19,36 | -1,02% | 748,00 |
| 04.04.2025 | 19,86 | 19,86 | 19,13 | 19,56 | -3,36% | 1.009,00 |
| 03.04.2025 | 20,12 | 20,30 | 20,12 | 20,24 | -1,84% | 199,00 |
| 02.04.2025 | 20,58 | 20,62 | 20,38 | 20,62 | -0,39% | 17,00 |
| 01.04.2025 | 20,62 | 20,72 | 20,62 | 20,70 | 0,29% | 14,00 |
| 31.03.2025 | 20,62 | 20,64 | 20,40 | 20,64 | -0,96% | 12,00 |
| 28.03.2025 | 21,08 | 21,08 | 20,84 | 20,84 | -1,51% | 103,00 |
| 27.03.2025 | 21,14 | 21,16 | 21,00 | 21,16 | -0,66% | 13,00 |
| 26.03.2025 | 21,46 | 21,46 | 21,24 | 21,30 | -0,37% | 210,00 |
| 25.03.2025 | 21,48 | 21,52 | 21,36 | 21,38 | -0,65% | 538,00 |
| 24.03.2025 | 21,82 | 21,88 | 21,52 | 21,52 | -0,83% | 236,00 |
| 21.03.2025 | 22,24 | 22,24 | 21,70 | 21,70 | -2,16% | 107,00 |
| 20.03.2025 | 22,32 | 22,32 | 22,16 | 22,18 | -1,33% | 47,00 |
| 19.03.2025 | 22,46 | 22,48 | 22,34 | 22,48 | 0,09% | 100,00 |
| 18.03.2025 | 22,32 | 22,48 | 22,32 | 22,46 | 1,45% | 130,00 |
| 17.03.2025 | 22,02 | 22,14 | 22,02 | 22,14 | 0,36% | 165,00 |
| 14.03.2025 | 21,86 | 22,06 | 21,86 | 22,06 | 1,75% | 298,00 |
| 13.03.2025 | 21,68 | 21,72 | 21,64 | 21,68 | -1,45% | 434,00 |
| 12.03.2025 | 21,88 | 22,10 | 21,88 | 22,00 | 0,18% | 650,00 |
| 11.03.2025 | 22,14 | 22,24 | 21,72 | 21,96 | 0,46% | 536,00 |
| 10.03.2025 | 22,52 | 22,54 | 21,78 | 21,86 | -0,91% | 1.405,00 |
| 07.03.2025 | 22,00 | 22,12 | 21,68 | 22,06 | 1,19% | 282,00 |
| 06.03.2025 | 20,30 | 22,90 | 20,30 | 21,80 | 7,81% | 4.108,00 |
| 05.03.2025 | 19,92 | 20,30 | 19,92 | 20,22 | 2,07% | 224,00 |
| 04.03.2025 | 19,67 | 19,81 | 19,66 | 19,81 | -0,25% | 230,00 |
| 03.03.2025 | 19,69 | 19,86 | 19,69 | 19,86 | 2,42% | 666,00 |
| 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 |