24,180€
1,09%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 23,93 | 24,33 | 23,91 | 24,21 | 1,21% | 120,00 |
| 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 |
| 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 |