22,400€
1,08%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 22,41 | 22,60 | 22,26 | 22,39 | 1,04% | - |
| 13.05.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 0,54% | - |
| 10.05.2024 | 22,04 | 22,04 | 22,04 | 22,04 | -0,45% | - |
| 09.05.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -0,90% | - |
| 08.05.2024 | 22,34 | 22,34 | 22,34 | 22,34 | 2,01% | - |
| 07.05.2024 | 21,66 | 21,90 | 21,66 | 21,90 | 2,34% | - |
| 06.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,52% | - |
| 03.05.2024 | 21,04 | 21,08 | 21,04 | 21,08 | 0,48% | - |
| 02.05.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -0,38% | - |
| 30.04.2024 | 21,18 | 21,18 | 21,06 | 21,06 | -1,86% | - |
| 29.04.2024 | 21,34 | 21,46 | 21,34 | 21,46 | 0,56% | - |
| 26.04.2024 | 21,50 | 21,50 | 21,34 | 21,34 | -1,02% | - |
| 25.04.2024 | 21,26 | 21,56 | 21,16 | 21,56 | -1,46% | 35,00 |
| 24.04.2024 | 21,46 | 21,88 | 21,46 | 21,88 | 2,24% | 15,00 |
| 23.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,37% | - |
| 22.04.2024 | 20,98 | 21,48 | 20,98 | 21,48 | 3,57% | 199,00 |
| 19.04.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,88% | - |
| 18.04.2024 | 20,46 | 20,56 | 20,46 | 20,56 | 2,70% | - |
| 17.04.2024 | 19,97 | 20,02 | 19,97 | 20,02 | 1,16% | - |
| 16.04.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -1,74% | - |
| 15.04.2024 | 19,96 | 20,14 | 19,96 | 20,14 | -1,66% | - |
| 12.04.2024 | 20,64 | 20,64 | 20,48 | 20,48 | -0,49% | - |
| 11.04.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -0,77% | - |
| 10.04.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,19% | - |
| 09.04.2024 | 21,02 | 21,02 | 20,70 | 20,70 | -3,18% | - |
| 08.04.2024 | 20,80 | 21,38 | 20,80 | 21,38 | 2,20% | 93,00 |
| 05.04.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -1,04% | - |
| 04.04.2024 | 21,38 | 21,38 | 21,14 | 21,14 | -0,38% | - |
| 03.04.2024 | 21,02 | 21,48 | 21,02 | 21,22 | 0,19% | 1,00 |
| 02.04.2024 | 21,22 | 21,22 | 21,06 | 21,18 | 0,67% | 1,00 |
| 28.03.2024 | 20,52 | 21,04 | 20,52 | 21,04 | 2,63% | 80,00 |
| 27.03.2024 | 20,28 | 20,50 | 20,28 | 20,50 | 1,49% | - |
| 26.03.2024 | 20,06 | 20,20 | 20,06 | 20,20 | 2,69% | - |
| 25.03.2024 | 19,62 | 19,67 | 19,62 | 19,67 | 0,00% | - |
| 22.03.2024 | 19,68 | 19,68 | 19,67 | 19,67 | 0,41% | - |
| 21.03.2024 | 19,58 | 19,59 | 19,58 | 19,59 | -0,81% | - |
| 20.03.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,05% | - |
| 19.03.2024 | 19,72 | 19,79 | 19,72 | 19,76 | -0,90% | - |
| 18.03.2024 | 20,24 | 20,24 | 19,94 | 19,94 | -1,29% | 20,00 |
| 15.03.2024 | 20,18 | 20,20 | 20,18 | 20,20 | -1,46% | - |
| 14.03.2024 | 20,28 | 20,50 | 20,28 | 20,50 | 1,79% | 85,00 |
| 13.03.2024 | 20,24 | 20,24 | 20,14 | 20,14 | 0,10% | - |
| 12.03.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,70% | - |
| 11.03.2024 | 20,26 | 20,26 | 19,98 | 19,98 | -2,92% | - |
| 08.03.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -0,68% | - |
| 07.03.2024 | 21,18 | 21,18 | 20,72 | 20,72 | -1,33% | - |
| 06.03.2024 | 20,72 | 21,00 | 20,72 | 21,00 | -0,10% | 35,00 |
| 05.03.2024 | 21,06 | 21,06 | 21,02 | 21,02 | 0,00% | - |
| 04.03.2024 | 20,98 | 21,02 | 20,98 | 21,02 | 0,86% | - |
| 01.03.2024 | 21,06 | 21,06 | 20,84 | 20,84 | -0,19% | - |
| 29.02.2024 | 20,82 | 20,88 | 20,80 | 20,88 | -0,38% | - |
| 28.02.2024 | 20,98 | 21,00 | 20,94 | 20,96 | -0,10% | - |
| 27.02.2024 | 21,00 | 21,00 | 20,98 | 20,98 | -2,05% | - |
| 26.02.2024 | 21,26 | 21,42 | 21,26 | 21,42 | 1,71% | - |
| 23.02.2024 | 21,12 | 21,12 | 21,06 | 21,06 | -0,19% | - |
| 22.02.2024 | 21,20 | 21,20 | 21,10 | 21,10 | 0,67% | - |
| 21.02.2024 | 20,74 | 21,06 | 20,74 | 20,96 | 1,16% | - |
| 20.02.2024 | 20,52 | 20,72 | 20,52 | 20,72 | 1,17% | - |
| 19.02.2024 | 20,50 | 20,50 | 20,48 | 20,48 | -3,12% | - |
| 16.02.2024 | 20,94 | 21,14 | 20,94 | 21,14 | 1,73% | 50,00 |
| 15.02.2024 | 21,02 | 21,02 | 20,78 | 20,78 | 0,87% | - |
| 14.02.2024 | 20,58 | 20,60 | 20,58 | 20,60 | 0,29% | - |
| 13.02.2024 | 20,76 | 20,76 | 20,54 | 20,54 | -2,00% | - |
| 12.02.2024 | 21,16 | 21,16 | 20,96 | 20,96 | 2,04% | - |
| 09.02.2024 | 20,60 | 20,60 | 20,46 | 20,54 | -0,10% | - |
| 08.02.2024 | 20,36 | 20,56 | 20,36 | 20,56 | 1,48% | - |
| 07.02.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 0,90% | - |
| 06.02.2024 | 20,08 | 20,08 | 19,98 | 20,08 | -0,79% | - |
| 05.02.2024 | 20,42 | 20,42 | 20,24 | 20,24 | -0,88% | - |
| 02.02.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -0,10% | - |
| 01.02.2024 | 20,40 | 20,44 | 20,40 | 20,44 | 0,49% | - |
| 31.01.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 0,30% | - |
| 30.01.2024 | 20,10 | 20,30 | 20,04 | 20,28 | 1,60% | - |
| 29.01.2024 | 20,10 | 20,10 | 19,96 | 19,96 | -1,09% | - |
| 26.01.2024 | 19,92 | 20,18 | 19,92 | 20,18 | 0,80% | - |
| 25.01.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 1,47% | - |
| 24.01.2024 | 19,62 | 19,73 | 19,62 | 19,73 | 0,25% | - |
| 23.01.2024 | 19,67 | 19,68 | 19,67 | 19,68 | 0,05% | - |
| 22.01.2024 | 19,74 | 19,74 | 19,67 | 19,67 | 0,72% | - |
| 19.01.2024 | 19,41 | 19,59 | 19,41 | 19,53 | 1,56% | - |
| 18.01.2024 | 19,28 | 19,28 | 19,23 | 19,23 | 0,26% | - |
| 17.01.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -1,54% | - |
| 16.01.2024 | 19,51 | 19,51 | 19,48 | 19,48 | -0,10% | - |
| 15.01.2024 | 19,57 | 19,57 | 19,46 | 19,50 | 3,17% | 20,00 |
| 12.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,85% | - |
| 11.01.2024 | 18,65 | 18,74 | 18,65 | 18,74 | 0,21% | - |
| 10.01.2024 | 18,55 | 18,70 | 18,55 | 18,70 | 1,36% | - |
| 09.01.2024 | 18,66 | 18,66 | 18,45 | 18,45 | -0,70% | - |
| 08.01.2024 | 18,39 | 18,58 | 18,39 | 18,58 | 1,59% | - |
| 05.01.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -0,60% | - |
| 04.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,16% | - |
| 03.01.2024 | 18,51 | 18,53 | 18,37 | 18,37 | -2,75% | 250,00 |
| 02.01.2024 | 18,89 | 18,89 | 18,89 | 18,89 | 1,12% | - |
| 29.12.2023 | 18,68 | 18,68 | 18,68 | 18,68 | -0,32% | - |
| 28.12.2023 | 18,74 | 18,74 | 18,74 | 18,74 | 0,05% | - |
| 27.12.2023 | 18,86 | 18,89 | 18,73 | 18,73 | -0,48% | 80,00 |
| 22.12.2023 | 18,82 | 18,82 | 18,82 | 18,82 | 0,32% | - |
| 21.12.2023 | 18,76 | 18,76 | 18,76 | 18,76 | 0,32% | - |
| 20.12.2023 | 18,71 | 18,71 | 18,70 | 18,70 | 0,16% | - |
| 19.12.2023 | 18,63 | 18,67 | 18,63 | 18,67 | 0,00% | - |