23,330€
1,35%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 0,34% | - |
| 26.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,34% | - |
| 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 |