18,660€
0,76%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 18,58 | 21,42 | 18,36 | 20,52 | 9,91% | 1.056,00 |
| 03.10.2024 | 18,31 | 18,67 | 18,22 | 18,67 | 1,58% | 25,00 |
| 02.10.2024 | 18,62 | 18,62 | 18,38 | 18,38 | -1,50% | 53,00 |
| 01.10.2024 | 18,79 | 18,82 | 18,57 | 18,66 | -1,06% | 48,00 |
| 30.09.2024 | 19,37 | 19,37 | 18,86 | 18,86 | -2,78% | 57,00 |
| 27.09.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -1,37% | 29,00 |
| 26.09.2024 | 19,75 | 19,81 | 19,62 | 19,67 | 1,18% | 235,00 |
| 25.09.2024 | 19,12 | 19,53 | 19,12 | 19,44 | 1,04% | 5.917,00 |
| 24.09.2024 | 19,25 | 19,34 | 19,24 | 19,24 | 0,52% | 14,00 |
| 23.09.2024 | 19,53 | 19,53 | 18,95 | 19,14 | -1,19% | 1.313,00 |
| 20.09.2024 | 19,16 | 19,48 | 19,09 | 19,37 | 0,21% | 211,00 |
| 19.09.2024 | 19,37 | 19,55 | 19,25 | 19,33 | 0,57% | 326,00 |
| 18.09.2024 | 19,28 | 19,31 | 19,14 | 19,22 | 0,16% | 88,00 |
| 17.09.2024 | 19,30 | 19,54 | 19,19 | 19,19 | -0,47% | 71,00 |
| 16.09.2024 | 19,16 | 19,28 | 18,96 | 19,28 | 1,69% | 86,00 |
| 13.09.2024 | 18,66 | 19,15 | 18,66 | 18,96 | 1,88% | 25.242,00 |
| 12.09.2024 | 18,81 | 18,81 | 18,55 | 18,61 | 0,98% | 7.594,00 |
| 11.09.2024 | 18,24 | 18,77 | 17,78 | 18,43 | 0,44% | 801,00 |
| 10.09.2024 | 18,67 | 18,67 | 18,14 | 18,35 | -1,56% | 299,00 |
| 09.09.2024 | 19,85 | 19,98 | 18,54 | 18,64 | -5,81% | 1.301,00 |
| 06.09.2024 | 23,20 | 23,20 | 19,12 | 19,79 | -14,62% | 5.666,00 |
| 05.09.2024 | 22,68 | 23,26 | 22,66 | 23,18 | 1,58% | 170,00 |
| 04.09.2024 | 22,40 | 22,82 | 22,26 | 22,82 | 0,97% | 2.307,00 |
| 03.09.2024 | 22,42 | 22,72 | 22,42 | 22,60 | 0,44% | 4.321,00 |
| 02.09.2024 | 22,46 | 22,50 | 22,12 | 22,50 | 0,45% | 62,00 |
| 30.08.2024 | 22,38 | 23,00 | 22,38 | 22,40 | 3,51% | 129,00 |
| 29.08.2024 | 21,72 | 21,72 | 21,64 | 21,64 | -0,46% | 3,00 |
| 28.08.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,09% | 447,00 |
| 27.08.2024 | 21,62 | 21,74 | 21,60 | 21,72 | 0,37% | 2.872,00 |
| 26.08.2024 | 21,74 | 21,82 | 21,62 | 21,64 | -0,46% | 84,00 |
| 23.08.2024 | 21,52 | 21,76 | 21,48 | 21,74 | 0,56% | 145,00 |
| 22.08.2024 | 21,58 | 21,72 | 21,56 | 21,62 | 0,00% | 775,00 |
| 21.08.2024 | 21,68 | 21,78 | 21,62 | 21,62 | -0,46% | 33,00 |
| 20.08.2024 | 21,94 | 21,94 | 21,68 | 21,72 | 0,09% | 3,00 |
| 19.08.2024 | 21,56 | 21,94 | 21,56 | 21,70 | 0,56% | 28.677,00 |
| 16.08.2024 | 21,48 | 21,58 | 21,48 | 21,58 | 0,65% | 3,00 |
| 15.08.2024 | 21,40 | 21,44 | 21,40 | 21,44 | 0,75% | 4.750,00 |
| 14.08.2024 | 21,36 | 21,54 | 21,28 | 21,28 | 0,85% | 55.855,00 |
| 13.08.2024 | 21,20 | 21,20 | 20,96 | 21,10 | 0,19% | 1.961,00 |
| 12.08.2024 | 21,12 | 21,12 | 21,06 | 21,06 | 0,38% | 4,00 |
| 09.08.2024 | 20,54 | 21,12 | 20,54 | 20,98 | 1,94% | 15.597,00 |
| 08.08.2024 | 20,40 | 20,58 | 20,38 | 20,58 | -0,77% | 7,00 |
| 07.08.2024 | 20,90 | 20,90 | 20,74 | 20,74 | -0,86% | 38,00 |
| 06.08.2024 | 20,42 | 20,92 | 20,42 | 20,92 | 3,67% | 10,00 |
| 05.08.2024 | 19,93 | 20,18 | 19,93 | 20,18 | -1,66% | 30,00 |