24,680€
3,52%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,66 | 25,03 | 24,61 | 24,66 | 3,44% | - |
| 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% | - |
| 15.09.2025 | 24,10 | 24,10 | 24,04 | 24,04 | -0,99% | - |
| 12.09.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 1,68% | - |
| 10.09.2025 | 23,84 | 23,88 | 23,84 | 23,88 | 0,55% | - |
| 09.09.2025 | 23,34 | 23,76 | 23,34 | 23,75 | 3,13% | - |
| 08.09.2025 | 23,35 | 23,43 | 23,00 | 23,03 | -1,58% | - |
| 05.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,65% | - |
| 04.09.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 0,96% | - |
| 03.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,18% | - |
| 02.09.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -2,90% | - |
| 01.09.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -0,76% | - |
| 29.08.2025 | 23,24 | 23,62 | 23,24 | 23,62 | 0,00% | 26,00 |
| 28.08.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,51% | - |
| 27.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,95% | - |
| 26.08.2025 | 23,22 | 23,28 | 23,10 | 23,28 | -8,27% | 700,00 |
| 25.08.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -0,39% | - |
| 22.08.2025 | 25,16 | 25,48 | 25,16 | 25,48 | 0,63% | 300,00 |
| 21.08.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 0,00% | - |
| 20.08.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,39% | - |
| 19.08.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,16% | - |
| 18.08.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -0,24% | - |
| 15.08.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 0,31% | - |
| 14.08.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 0,63% | - |
| 13.08.2025 | 25,28 | 25,28 | 25,28 | 25,28 | 1,77% | - |
| 12.08.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -0,64% | - |
| 11.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,24% | - |
| 08.08.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 0,32% | - |
| 07.08.2025 | 24,58 | 24,98 | 24,58 | 24,98 | 3,05% | 160,00 |
| 06.08.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 0,75% | - |
| 05.08.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -0,25% | - |
| 04.08.2025 | 24,30 | 24,30 | 24,12 | 24,12 | -1,47% | 288,00 |
| 01.08.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 1,58% | - |
| 31.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -3,21% | - |
| 30.07.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,56% | 100,00 |
| 29.07.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -2,19% | - |
| 28.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,87% | 13,00 |
| 25.07.2025 | 24,98 | 25,38 | 24,98 | 25,38 | 1,20% | 235,00 |
| 24.07.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,72% | - |
| 23.07.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,30% | - |
| 22.07.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -1,36% | - |
| 21.07.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 2,64% | - |
| 18.07.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 0,75% | - |
| 17.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | 40,00 |
| 16.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,90% | - |
| 15.07.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 0,57% | - |
| 14.07.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -1,61% | - |
| 11.07.2025 | 24,60 | 24,78 | 24,60 | 24,78 | -0,72% | 40,00 |
| 10.07.2025 | 24,76 | 24,96 | 24,76 | 24,96 | 1,71% | 100,00 |
| 09.07.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 0,82% | - |
| 08.07.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -0,65% | - |
| 07.07.2025 | 24,32 | 24,50 | 24,32 | 24,50 | 0,66% | 100,00 |
| 04.07.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -0,90% | - |
| 03.07.2025 | 24,46 | 24,56 | 24,46 | 24,56 | 1,15% | - |
| 02.07.2025 | 24,22 | 24,50 | 24,22 | 24,28 | -0,33% | 230,00 |
| 01.07.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,16% | - |
| 30.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,08% | - |
| 27.06.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -1,23% | - |
| 26.06.2025 | 24,00 | 24,44 | 24,00 | 24,44 | 3,21% | 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 |