24,450€
3,25%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 24,10 | 24,46 | 24,00 | 24,35 | 2,83% | 2.000,00 |
| 25.06.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -0,42% | - |
| 24.06.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 1,62% | - |
| 23.06.2025 | 23,32 | 23,40 | 23,32 | 23,40 | 0,26% | - |
| 20.06.2025 | 23,32 | 23,34 | 23,32 | 23,34 | -0,17% | - |
| 19.06.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,85% | - |
| 18.06.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -0,08% | - |
| 17.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,58% | - |
| 16.06.2025 | 23,52 | 23,98 | 23,52 | 23,98 | 2,92% | 40,00 |
| 13.06.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -2,27% | - |
| 12.06.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -0,17% | - |
| 11.06.2025 | 23,54 | 23,88 | 23,54 | 23,88 | 1,27% | 20,00 |
| 10.06.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,43% | - |
| 09.06.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -0,09% | - |
| 06.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,12% | - |
| 05.06.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -1,11% | - |
| 04.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,01% | - |
| 03.06.2025 | 23,62 | 24,10 | 23,62 | 23,74 | -1,17% | 700,00 |
| 02.06.2025 | 23,70 | 24,02 | 23,70 | 24,02 | 1,01% | - |
| 30.05.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -1,41% | - |
| 29.05.2025 | 23,84 | 24,12 | 23,84 | 24,12 | -0,74% | 25,00 |
| 28.05.2025 | 23,86 | 24,48 | 23,86 | 24,30 | 4,38% | 50,00 |
| 27.05.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 0,34% | - |
| 26.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,34% | - |
| 23.05.2025 | 23,56 | 23,56 | 23,28 | 23,28 | 1,66% | - |
| 22.05.2025 | 22,84 | 22,90 | 22,84 | 22,90 | -0,61% | - |
| 21.05.2025 | 23,04 | 23,06 | 23,04 | 23,04 | 0,70% | - |
| 20.05.2025 | 22,92 | 22,92 | 22,88 | 22,88 | 2,14% | - |
| 19.05.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -0,71% | 200,00 |
| 16.05.2025 | 22,46 | 22,56 | 22,46 | 22,56 | -0,09% | - |
| 15.05.2025 | 22,42 | 22,58 | 22,42 | 22,58 | -1,31% | - |
| 14.05.2025 | 22,60 | 22,88 | 22,60 | 22,88 | 0,62% | - |
| 13.05.2025 | 22,60 | 22,74 | 22,60 | 22,74 | -0,26% | - |
| 12.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,51% | 200,00 |
| 09.05.2025 | 22,66 | 22,76 | 22,46 | 22,46 | 0,27% | - |
| 08.05.2025 | 22,30 | 22,40 | 22,30 | 22,40 | -0,62% | - |
| 07.05.2025 | 22,64 | 22,64 | 22,38 | 22,54 | 1,90% | - |
| 06.05.2025 | 22,78 | 22,78 | 22,12 | 22,12 | -3,24% | 75,00 |
| 05.05.2025 | 22,86 | 22,86 | 22,86 | 22,86 | 1,96% | - |
| 02.05.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 1,08% | - |
| 30.04.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -1,25% | - |
| 29.04.2025 | 22,12 | 22,46 | 22,12 | 22,46 | 1,54% | - |
| 28.04.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 0,64% | - |
| 25.04.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,92% | - |
| 24.04.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -1,80% | - |
| 23.04.2025 | 21,90 | 22,18 | 21,90 | 22,18 | 3,64% | 13,00 |
| 22.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 17.04.2025 | 21,22 | 21,22 | 21,20 | 21,20 | -0,19% | - |
| 16.04.2025 | 21,14 | 21,24 | 21,14 | 21,24 | 0,00% | 1.350,00 |
| 15.04.2025 | 20,80 | 21,24 | 20,80 | 21,24 | 1,63% | - |
| 14.04.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,26% | - |
| 11.04.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -3,10% | - |
| 10.04.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 7,58% | - |
| 09.04.2025 | 19,87 | 19,88 | 19,60 | 19,80 | -0,05% | 100,00 |
| 08.04.2025 | 19,22 | 19,81 | 19,17 | 19,81 | 6,91% | 60,00 |
| 07.04.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -7,35% | - |
| 04.04.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -2,06% | 100,00 |
| 03.04.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 1,19% | - |
| 02.04.2025 | 20,58 | 20,58 | 20,18 | 20,18 | -1,75% | - |
| 01.04.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,69% | - |
| 31.03.2025 | 20,74 | 20,74 | 20,40 | 20,40 | -1,64% | - |
| 28.03.2025 | 20,96 | 20,96 | 20,74 | 20,74 | -0,38% | 100,00 |
| 27.03.2025 | 21,10 | 21,10 | 20,82 | 20,82 | -2,35% | - |
| 26.03.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -0,19% | - |
| 25.03.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -1,29% | - |
| 24.03.2025 | 21,54 | 21,64 | 21,54 | 21,64 | -1,01% | - |
| 21.03.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -2,06% | - |
| 20.03.2025 | 22,22 | 22,32 | 22,22 | 22,32 | 0,45% | - |
| 19.03.2025 | 22,28 | 22,28 | 22,22 | 22,22 | 1,09% | - |
| 18.03.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,81% | - |
| 17.03.2025 | 21,86 | 22,16 | 21,86 | 22,16 | 3,45% | - |
| 14.03.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -1,74% | - |
| 13.03.2025 | 21,76 | 21,80 | 21,76 | 21,80 | -0,18% | 200,00 |
| 12.03.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,18% | - |
| 11.03.2025 | 22,02 | 22,02 | 21,88 | 21,88 | -1,26% | - |
| 10.03.2025 | 22,60 | 22,60 | 22,16 | 22,16 | 1,74% | 250,00 |
| 07.03.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 2,54% | - |
| 06.03.2025 | 19,97 | 21,24 | 19,97 | 21,24 | 8,04% | 150,00 |
| 05.03.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,00% | - |
| 04.03.2025 | 19,75 | 19,75 | 19,66 | 19,66 | -0,61% | 75,00 |
| 03.03.2025 | 19,67 | 19,78 | 19,64 | 19,78 | 1,59% | - |
| 28.02.2025 | 19,47 | 19,47 | 19,47 | 19,47 | 1,25% | - |
| 27.02.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -0,47% | - |
| 26.02.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 1,42% | - |
| 25.02.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,11% | - |
| 24.02.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,74% | - |
| 21.02.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -0,05% | - |
| 20.02.2025 | 18,83 | 18,90 | 18,83 | 18,90 | -2,12% | 125,00 |
| 19.02.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 0,10% | - |
| 18.02.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -1,28% | - |
| 17.02.2025 | 19,84 | 19,84 | 19,54 | 19,54 | 1,45% | 125,00 |
| 14.02.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,58% | - |
| 13.02.2025 | 18,66 | 18,96 | 18,66 | 18,96 | 0,64% | - |
| 12.02.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -0,84% | - |
| 11.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,20% | - |
| 10.02.2025 | 19,10 | 19,23 | 19,10 | 19,23 | -0,52% | - |
| 07.02.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -0,87% | - |
| 06.02.2025 | 18,90 | 19,50 | 18,90 | 19,50 | 2,63% | 1.350,00 |
| 05.02.2025 | 18,94 | 19,00 | 18,94 | 19,00 | -1,04% | - |
| 04.02.2025 | 19,22 | 19,22 | 19,20 | 19,20 | 0,52% | - |