21,200€
0,86%
Echtzeit-Aktienkurs ELIS S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur ELIS S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |