22,950€
0,22%
Echtzeit-Aktienkurs ELIS S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur ELIS S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 0,17% | - |
| 09.09.2026 | 23,08 | 23,08 | 22,90 | 22,90 | 0,88% | - |
| 08.09.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -2,07% | - |
| 07.09.2026 | 23,18 | 23,18 | 23,18 | 23,18 | -0,26% | 56,00 |
| 04.09.2026 | 23,24 | 23,24 | 23,24 | 23,24 | 0,09% | - |
| 03.09.2026 | 23,48 | 23,48 | 23,22 | 23,22 | -0,77% | 600,00 |
| 02.09.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,52% | - |
| 01.09.2026 | 23,76 | 23,76 | 23,76 | 23,76 | -0,34% | - |
| 31.08.2026 | 23,84 | 23,84 | 23,84 | 23,84 | 0,25% | - |
| 28.08.2026 | 23,78 | 23,78 | 23,78 | 23,78 | -2,62% | - |
| 27.08.2026 | 24,42 | 24,42 | 24,42 | 24,42 | 0,74% | - |
| 26.08.2026 | 24,24 | 24,24 | 24,24 | 24,24 | -0,41% | - |
| 25.08.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 1,08% | - |
| 24.08.2026 | 24,08 | 24,08 | 24,08 | 24,08 | -0,08% | - |
| 21.08.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
| 20.08.2026 | 24,58 | 24,58 | 24,40 | 24,40 | -2,24% | 400,00 |
| 19.08.2026 | 24,54 | 24,96 | 24,54 | 24,96 | 1,71% | 8,00 |
| 18.08.2026 | 24,56 | 24,56 | 24,54 | 24,54 | -0,57% | 60,00 |
| 17.08.2026 | 24,68 | 24,68 | 24,68 | 24,68 | 0,00% | - |
| 14.08.2026 | 24,68 | 24,68 | 24,68 | 24,68 | 0,98% | - |
| 13.08.2026 | 24,44 | 24,44 | 24,44 | 24,44 | -0,24% | - |
| 12.08.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,91% | - |
| 11.08.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
| 10.08.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -0,57% | - |
| 07.08.2026 | 24,42 | 24,42 | 24,42 | 24,42 | -1,93% | - |
| 06.08.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -1,66% | - |
| 05.08.2026 | 25,32 | 25,32 | 25,32 | 25,32 | -0,31% | - |
| 04.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,44% | - |
| 03.08.2026 | 25,04 | 25,04 | 25,04 | 25,04 | 0,40% | - |
| 31.07.2026 | 24,94 | 24,94 | 24,94 | 24,94 | -3,41% | - |
| 30.07.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 1,25% | - |
| 29.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,35% | - |
| 28.07.2026 | 25,16 | 25,16 | 25,16 | 25,16 | -0,47% | - |
| 27.07.2026 | 25,28 | 25,28 | 25,28 | 25,28 | 1,85% | - |
| 24.07.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -1,12% | - |
| 23.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,32% | - |
| 22.07.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -0,16% | - |
| 21.07.2026 | 25,06 | 25,06 | 25,06 | 25,06 | -0,08% | - |
| 20.07.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 0,80% | - |
| 17.07.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -0,48% | - |
| 16.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,05% | - |
| 15.07.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -2,44% | - |
| 14.07.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -1,09% | - |
| 13.07.2026 | 25,64 | 25,64 | 25,64 | 25,64 | 0,00% | - |
| 10.07.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -2,95% | - |
| 09.07.2026 | 26,42 | 26,42 | 26,42 | 26,42 | -0,60% | - |
| 08.07.2026 | 26,58 | 26,58 | 26,58 | 26,58 | -4,46% | - |
| 07.07.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -2,04% | - |
| 06.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,45% | 145,00 |
| 03.07.2026 | 27,40 | 27,72 | 27,40 | 27,72 | 3,13% | - |
| 02.07.2026 | 26,70 | 26,96 | 26,70 | 26,88 | 0,00% | - |
| 01.07.2026 | 26,88 | 26,88 | 26,88 | 26,88 | -1,97% | - |
| 30.06.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 0,37% | - |
| 29.06.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 0,52% | - |
| 26.06.2026 | 26,94 | 27,18 | 26,94 | 27,18 | 1,19% | 30,00 |
| 25.06.2026 | 26,86 | 26,86 | 26,86 | 26,86 | 1,44% | - |
| 24.06.2026 | 26,48 | 26,48 | 26,48 | 26,48 | 0,61% | - |
| 23.06.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -1,28% | - |
| 22.06.2026 | 26,66 | 26,66 | 26,66 | 26,66 | 0,30% | - |
| 19.06.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 0,15% | - |
| 18.06.2026 | 26,54 | 26,54 | 26,54 | 26,54 | 0,00% | - |
| 17.06.2026 | 26,54 | 26,54 | 26,54 | 26,54 | 1,22% | - |
| 16.06.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -2,09% | - |
| 15.06.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 0,98% | - |
| 12.06.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 2,00% | - |
| 11.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,64% | - |
| 10.06.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 0,00% | - |
| 09.06.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 1,35% | - |
| 08.06.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -1,41% | - |
| 05.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,08% | - |
| 04.06.2026 | 25,58 | 25,58 | 25,58 | 25,58 | -0,08% | - |
| 03.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,69% | - |
| 02.06.2026 | 26,58 | 26,58 | 26,58 | 26,58 | -1,19% | - |
| 01.06.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 1,28% | - |
| 29.05.2026 | 26,56 | 26,56 | 26,56 | 26,56 | 0,61% | - |
| 28.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,98% | - |
| 27.05.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -0,30% | - |
| 26.05.2026 | 26,74 | 26,74 | 26,74 | 26,74 | -1,84% | - |
| 25.05.2026 | 27,24 | 27,24 | 27,24 | 27,24 | 0,74% | - |
| 22.05.2026 | 27,04 | 27,04 | 27,04 | 27,04 | 0,30% | - |
| 21.05.2026 | 26,96 | 26,96 | 26,96 | 26,96 | 1,74% | - |
| 20.05.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,97% | - |
| 19.05.2026 | 26,76 | 26,76 | 26,76 | 26,76 | 0,75% | - |
| 18.05.2026 | 26,56 | 26,56 | 26,56 | 26,56 | -1,26% | - |
| 15.05.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -1,54% | - |
| 14.05.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 0,00% | - |
| 13.05.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 0,96% | - |
| 12.05.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -1,02% | - |
| 11.05.2026 | 27,34 | 27,34 | 27,34 | 27,34 | 0,81% | 10,00 |
| 08.05.2026 | 27,12 | 27,12 | 27,12 | 27,12 | -1,09% | - |
| 07.05.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 1,86% | - |
| 06.05.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 1,74% | - |
| 05.05.2026 | 25,86 | 26,46 | 25,86 | 26,46 | 1,30% | 40,00 |
| 04.05.2026 | 26,12 | 26,12 | 26,12 | 26,12 | 3,16% | - |
| 30.04.2026 | 25,32 | 25,32 | 25,32 | 25,32 | -2,76% | - |
| 29.04.2026 | 26,04 | 26,04 | 26,04 | 26,04 | 0,15% | - |
| 28.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,54% | - |
| 27.04.2026 | 25,86 | 25,86 | 25,86 | 25,86 | 0,70% | - |
| 24.04.2026 | 25,68 | 25,68 | 25,68 | 25,68 | -1,00% | - |
| 23.04.2026 | 25,94 | 25,94 | 25,94 | 25,94 | -1,89% | - |