Elis S.A.
[WKN: A14M93 | ISIN: FR0012435121]
Aktienkurse
23,440€ 2,36%
Echtzeit-Aktienkurs Elis S.A.
Bid: Ask:

Aktienkurse zur Elis S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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