26,570€
2,59%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 26,17 | 26,44 | 26,03 | 26,33 | 1,66% | 400,00 |
| 06.02.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,94% | - |
| 05.02.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -0,08% | - |
| 04.02.2026 | 25,42 | 25,68 | 25,42 | 25,68 | 1,74% | 430,00 |
| 03.02.2026 | 25,12 | 25,24 | 25,12 | 25,24 | 1,61% | 160,00 |
| 02.02.2026 | 24,44 | 24,84 | 24,44 | 24,84 | 1,06% | 40,00 |
| 30.01.2026 | 24,58 | 24,58 | 24,58 | 24,58 | 0,74% | - |
| 29.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,33% | - |
| 28.01.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -0,82% | - |
| 27.01.2026 | 24,52 | 24,52 | 24,52 | 24,52 | 0,08% | - |
| 26.01.2026 | 23,94 | 24,50 | 23,94 | 24,50 | 2,25% | 200,00 |
| 23.01.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 0,00% | - |
| 22.01.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 1,96% | - |
| 21.01.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,17% | - |
| 20.01.2026 | 23,54 | 23,54 | 23,54 | 23,54 | 0,26% | - |
| 19.01.2026 | 23,48 | 23,48 | 23,48 | 23,48 | -2,41% | - |
| 16.01.2026 | 24,06 | 24,06 | 24,06 | 24,06 | -1,39% | - |
| 15.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,99% | - |
| 14.01.2026 | 24,16 | 24,16 | 24,16 | 24,16 | -1,47% | - |
| 13.01.2026 | 24,52 | 24,52 | 24,52 | 24,52 | 0,00% | - |
| 12.01.2026 | 24,52 | 24,52 | 24,52 | 24,52 | -0,33% | - |
| 09.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,28% | - |
| 08.01.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 2,81% | - |
| 07.01.2026 | 24,24 | 24,24 | 24,24 | 24,24 | -0,41% | - |
| 06.01.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 2,61% | - |
| 05.01.2026 | 23,72 | 23,72 | 23,72 | 23,72 | -1,17% | - |
| 02.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 30.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 29.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 23.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,93% | - |
| 22.12.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -0,75% | - |
| 19.12.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 1,97% | - |
| 18.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,52% | - |
| 17.12.2025 | 23,30 | 23,30 | 23,28 | 23,28 | -0,60% | 100,00 |
| 16.12.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 1,04% | - |
| 15.12.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -1,53% | - |
| 12.12.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 1,12% | - |
| 11.12.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 0,61% | - |
| 10.12.2025 | 22,94 | 23,14 | 22,86 | 23,14 | -0,86% | 437,00 |
| 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% | - |