19,610€
1,98%
Echtzeit-Aktienkurs ELIS S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur ELIS S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -0,29% | - |
| 14.11.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,48% | - |
| 13.11.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -2,44% | - |
| 12.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -3,62% | - |
| 11.11.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 1,01% | - |
| 08.11.2024 | 21,88 | 21,88 | 21,88 | 21,88 | 2,15% | - |
| 07.11.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -1,38% | - |
| 06.11.2024 | 21,54 | 21,72 | 21,54 | 21,72 | 1,69% | - |
| 05.11.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 1,62% | - |
| 04.11.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 1,45% | - |
| 01.11.2024 | 20,56 | 20,82 | 20,56 | 20,72 | 0,29% | - |
| 31.10.2024 | 19,64 | 20,66 | 19,64 | 20,66 | 2,48% | - |
| 30.10.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -0,10% | - |
| 29.10.2024 | 20,38 | 20,38 | 20,18 | 20,18 | -1,46% | - |
| 28.10.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,99% | - |
| 25.10.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -1,07% | - |
| 24.10.2024 | 20,60 | 20,60 | 20,50 | 20,50 | -0,97% | - |
| 23.10.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,33% | - |
| 22.10.2024 | 20,94 | 20,98 | 20,94 | 20,98 | -1,04% | - |
| 21.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,53% | - |
| 18.10.2024 | 20,88 | 20,88 | 20,88 | 20,88 | -0,19% | - |
| 17.10.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 1,45% | - |
| 16.10.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -1,06% | - |
| 15.10.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 1,96% | - |
| 14.10.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 0,29% | - |
| 11.10.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -1,26% | - |
| 10.10.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 2,58% | - |
| 09.10.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,40% | - |
| 08.10.2024 | 19,77 | 20,04 | 19,77 | 20,04 | -1,38% | - |
| 07.10.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 4,90% | - |