26,020€
-2,11%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,63 | 26,65 | 26,10 | 26,10 | -1,81% | - |
| 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% | - |
| 22.04.2026 | 26,44 | 26,44 | 26,44 | 26,44 | -1,12% | - |
| 21.04.2026 | 26,74 | 26,74 | 26,74 | 26,74 | 0,60% | - |
| 20.04.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 0,30% | - |
| 17.04.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 1,30% | - |
| 16.04.2026 | 26,16 | 26,16 | 26,16 | 26,16 | 0,31% | - |
| 15.04.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 1,16% | - |
| 14.04.2026 | 25,78 | 25,78 | 25,78 | 25,78 | 0,31% | - |
| 13.04.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -1,08% | - |
| 10.04.2026 | 25,98 | 25,98 | 25,98 | 25,98 | 0,93% | - |
| 09.04.2026 | 25,74 | 25,74 | 25,74 | 25,74 | -1,23% | - |
| 08.04.2026 | 26,06 | 26,06 | 26,06 | 26,06 | 4,83% | - |
| 07.04.2026 | 24,86 | 24,86 | 24,86 | 24,86 | 2,64% | - |
| 02.04.2026 | 24,22 | 24,22 | 24,22 | 24,22 | -1,46% | - |
| 01.04.2026 | 24,58 | 24,58 | 24,58 | 24,58 | 2,08% | - |
| 31.03.2026 | 24,08 | 24,08 | 24,08 | 24,08 | -0,41% | - |
| 30.03.2026 | 24,18 | 24,18 | 24,18 | 24,18 | 0,08% | 4,00 |
| 27.03.2026 | 24,16 | 24,16 | 24,16 | 24,16 | 0,00% | - |
| 26.03.2026 | 24,16 | 24,16 | 24,16 | 24,16 | -1,39% | - |
| 25.03.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,57% | - |
| 24.03.2026 | 24,28 | 24,64 | 24,28 | 24,64 | 6,12% | 15,00 |
| 23.03.2026 | 23,22 | 23,22 | 23,22 | 23,22 | -4,37% | - |
| 20.03.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -3,04% | - |
| 19.03.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -2,49% | - |
| 18.03.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 1,58% | - |
| 17.03.2026 | 25,28 | 25,28 | 25,28 | 25,28 | -0,71% | - |
| 16.03.2026 | 25,46 | 25,46 | 25,46 | 25,46 | 0,16% | - |
| 13.03.2026 | 25,42 | 25,42 | 25,42 | 25,42 | -0,08% | - |
| 12.03.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 4,43% | - |
| 11.03.2026 | 24,36 | 24,36 | 24,36 | 24,36 | -0,73% | - |
| 10.03.2026 | 24,54 | 24,54 | 24,54 | 24,54 | 1,57% | - |
| 09.03.2026 | 24,16 | 24,16 | 24,16 | 24,16 | -1,87% | - |
| 06.03.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -1,44% | - |
| 05.03.2026 | 24,42 | 24,98 | 24,42 | 24,98 | 0,32% | 200,00 |
| 04.03.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -3,49% | - |
| 03.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,23% | - |
| 02.03.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -1,41% | - |
| 27.02.2026 | 27,04 | 27,04 | 27,04 | 27,04 | 0,07% | - |
| 26.02.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -0,73% | - |
| 25.02.2026 | 27,22 | 27,22 | 27,22 | 27,22 | 1,19% | - |
| 24.02.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -2,25% | - |
| 23.02.2026 | 27,52 | 27,52 | 27,52 | 27,52 | -0,29% | - |
| 20.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,07% | - |
| 19.02.2026 | 27,62 | 27,62 | 27,62 | 27,62 | 0,95% | 400,00 |
| 18.02.2026 | 27,36 | 27,36 | 27,36 | 27,36 | 1,56% | - |
| 17.02.2026 | 26,94 | 26,94 | 26,94 | 26,94 | -0,15% | - |