20,900€
-1,88%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -4,45% | - |
| 31.01.2025 | 20,14 | 20,14 | 19,99 | 19,99 | 0,10% | 1,00 |
| 30.01.2025 | 19,97 | 19,97 | 19,97 | 19,97 | 1,47% | - |
| 29.01.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,77% | - |
| 28.01.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 1,03% | - |
| 27.01.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -1,23% | - |
| 24.01.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -0,05% | - |
| 23.01.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -0,05% | - |
| 22.01.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 0,15% | - |
| 21.01.2025 | 19,30 | 19,56 | 19,30 | 19,56 | 0,36% | - |
| 20.01.2025 | 19,49 | 19,49 | 19,49 | 19,49 | 0,15% | - |
| 17.01.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 1,83% | - |
| 16.01.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -0,31% | - |
| 15.01.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 0,63% | - |
| 14.01.2025 | 19,11 | 19,11 | 19,05 | 19,05 | 1,11% | - |
| 13.01.2025 | 18,99 | 18,99 | 18,84 | 18,84 | -2,64% | - |
| 10.01.2025 | 19,37 | 19,37 | 19,35 | 19,35 | -0,57% | - |
| 09.01.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 1,09% | - |
| 08.01.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 5,94% | - |
| 07.01.2025 | 18,24 | 18,24 | 18,17 | 18,17 | -1,14% | - |
| 06.01.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -1,24% | - |
| 03.01.2025 | 18,61 | 18,61 | 18,61 | 18,61 | -0,91% | - |
| 02.01.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,63% | - |
| 30.12.2024 | 18,58 | 18,90 | 18,58 | 18,90 | 2,22% | 1,00 |
| 27.12.2024 | 18,49 | 18,49 | 18,49 | 18,49 | -0,11% | - |
| 23.12.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 1,98% | - |
| 20.12.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -3,10% | - |
| 19.12.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 0,00% | 50,00 |
| 18.12.2024 | 18,76 | 18,76 | 18,73 | 18,73 | 0,43% | 8,00 |
| 17.12.2024 | 18,74 | 18,74 | 18,65 | 18,65 | -2,30% | - |
| 16.12.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,85% | - |
| 13.12.2024 | 18,82 | 18,93 | 18,82 | 18,93 | 0,00% | - |
| 12.12.2024 | 18,94 | 18,94 | 18,93 | 18,93 | -2,22% | - |
| 11.12.2024 | 19,14 | 19,36 | 19,04 | 19,36 | 2,11% | 130,00 |
| 10.12.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -1,51% | - |
| 09.12.2024 | 18,93 | 19,25 | 18,93 | 19,25 | 3,38% | - |
| 06.12.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -1,48% | - |
| 05.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 04.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,95% | - |
| 03.12.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -0,58% | - |
| 02.12.2024 | 19,09 | 19,09 | 19,09 | 19,09 | -0,62% | - |
| 29.11.2024 | 19,19 | 19,21 | 19,19 | 19,21 | -0,16% | - |
| 28.11.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 1,10% | - |
| 27.11.2024 | 19,43 | 19,43 | 19,03 | 19,03 | -1,81% | 10,00 |
| 26.11.2024 | 19,45 | 19,45 | 19,38 | 19,38 | -2,76% | - |
| 25.11.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 0,71% | - |
| 22.11.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 1,02% | - |
| 21.11.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,86% | - |
| 20.11.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -1,79% | - |
| 19.11.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -2,71% | - |
| 18.11.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 0,29% | - |