23,060€
-1,20%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 23,34 | 23,34 | 22,93 | 23,05 | -1,24% | - |
| 09.12.2025 | 23,62 | 23,62 | 23,34 | 23,34 | -1,35% | 130,00 |
| 08.12.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -0,17% | - |
| 05.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 04.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,90% | - |
| 03.12.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -2,03% | - |
| 02.12.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 2,75% | - |
| 01.12.2025 | 24,22 | 24,22 | 24,00 | 24,00 | -0,99% | 500,00 |
| 28.11.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -0,08% | - |
| 27.11.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 1,42% | - |
| 26.11.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -1,48% | - |
| 25.11.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -0,41% | - |
| 24.11.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 2,09% | - |
| 21.11.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -1,40% | - |
| 20.11.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 0,08% | - |
| 19.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,98% | - |
| 18.11.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -0,57% | - |
| 17.11.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 0,00% | - |
| 14.11.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -0,41% | - |
| 13.11.2025 | 24,68 | 24,68 | 24,68 | 24,68 | 1,48% | - |
| 12.11.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 0,58% | - |
| 11.11.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 0,17% | - |
| 10.11.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -1,23% | - |
| 07.11.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 0,99% | - |
| 06.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,25% | - |
| 05.11.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 0,84% | - |
| 04.11.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -1,16% | - |
| 03.11.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 1,17% | - |
| 31.10.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -0,91% | - |
| 30.10.2025 | 24,34 | 24,34 | 24,16 | 24,16 | -2,97% | - |
| 29.10.2025 | 24,74 | 24,90 | 24,74 | 24,90 | -0,16% | 500,00 |
| 28.10.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -1,89% | - |
| 27.10.2025 | 25,08 | 25,42 | 25,08 | 25,42 | 1,92% | - |
| 24.10.2025 | 24,94 | 24,94 | 24,94 | 24,94 | 0,40% | - |
| 23.10.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 0,32% | - |
| 22.10.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 0,41% | - |
| 21.10.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 0,08% | - |
| 20.10.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 1,82% | 700,00 |
| 17.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,33% | - |
| 16.10.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -2,66% | - |
| 15.10.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 3,94% | - |
| 14.10.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 1,45% | - |
| 13.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | 100,00 |
| 10.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,82% | - |
| 09.10.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,77% | - |
| 08.10.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -0,17% | 10,00 |
| 07.10.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -1,08% | - |
| 06.10.2025 | 24,46 | 24,46 | 23,80 | 24,02 | -2,04% | 205,00 |
| 03.10.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 0,91% | - |
| 02.10.2025 | 24,22 | 24,50 | 24,22 | 24,30 | 0,33% | 200,00 |
| 01.10.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 2,89% | - |
| 30.09.2025 | 23,54 | 23,54 | 23,54 | 23,54 | -1,75% | - |
| 29.09.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 0,76% | - |
| 26.09.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 3,30% | - |
| 25.09.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -2,04% | - |
| 24.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 23.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,59% | - |
| 22.09.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -0,67% | - |
| 19.09.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 0,25% | - |
| 18.09.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,68% | - |
| 17.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,34% | - |
| 16.09.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -0,92% | - |
| 15.09.2025 | 24,10 | 24,10 | 24,04 | 24,04 | -0,99% | - |
| 12.09.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 1,68% | - |
| 10.09.2025 | 23,84 | 23,88 | 23,84 | 23,88 | 0,55% | - |
| 09.09.2025 | 23,34 | 23,76 | 23,34 | 23,75 | 3,13% | - |
| 08.09.2025 | 23,35 | 23,43 | 23,00 | 23,03 | -1,58% | - |
| 05.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,65% | - |
| 04.09.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 0,96% | - |
| 03.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,18% | - |
| 02.09.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -2,90% | - |
| 01.09.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -0,76% | - |
| 29.08.2025 | 23,24 | 23,62 | 23,24 | 23,62 | 0,00% | 26,00 |
| 28.08.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,51% | - |
| 27.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,95% | - |
| 26.08.2025 | 23,22 | 23,28 | 23,10 | 23,28 | -8,27% | 700,00 |
| 25.08.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -0,39% | - |
| 22.08.2025 | 25,16 | 25,48 | 25,16 | 25,48 | 0,63% | 300,00 |
| 21.08.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 0,00% | - |
| 20.08.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,39% | - |
| 19.08.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,16% | - |
| 18.08.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -0,24% | - |
| 15.08.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 0,31% | - |
| 14.08.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 0,63% | - |
| 13.08.2025 | 25,28 | 25,28 | 25,28 | 25,28 | 1,77% | - |
| 12.08.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -0,64% | - |
| 11.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,24% | - |
| 08.08.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 0,32% | - |
| 07.08.2025 | 24,58 | 24,98 | 24,58 | 24,98 | 3,05% | 160,00 |
| 06.08.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 0,75% | - |
| 05.08.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -0,25% | - |
| 04.08.2025 | 24,30 | 24,30 | 24,12 | 24,12 | -1,47% | 288,00 |
| 01.08.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 1,58% | - |
| 31.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -3,21% | - |
| 30.07.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,56% | 100,00 |
| 29.07.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -2,19% | - |
| 28.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,87% | 13,00 |
| 25.07.2025 | 24,98 | 25,38 | 24,98 | 25,38 | 1,20% | 235,00 |
| 24.07.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,72% | - |
| 23.07.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,30% | - |