27,000€
2,27%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,77 | 27,15 | 26,56 | 27,12 | 2,73% | - |
| 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% | - |
| 16.02.2026 | 26,98 | 26,98 | 26,98 | 26,98 | 0,97% | - |
| 13.02.2026 | 26,72 | 26,72 | 26,72 | 26,72 | 0,07% | - |
| 12.02.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 1,14% | - |
| 11.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,15% | - |
| 10.02.2026 | 26,44 | 26,44 | 26,44 | 26,44 | 0,00% | - |
| 09.02.2026 | 26,16 | 26,44 | 26,16 | 26,44 | 2,08% | 400,00 |
| 06.02.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,94% | - |
| 05.02.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -0,08% | - |
| 04.02.2026 | 25,42 | 25,68 | 25,42 | 25,68 | 1,74% | 430,00 |
| 03.02.2026 | 25,12 | 25,24 | 25,12 | 25,24 | 1,61% | 160,00 |
| 02.02.2026 | 24,44 | 24,84 | 24,44 | 24,84 | 1,06% | 40,00 |
| 30.01.2026 | 24,58 | 24,58 | 24,58 | 24,58 | 0,74% | - |
| 29.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,33% | - |
| 28.01.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -0,82% | - |
| 27.01.2026 | 24,52 | 24,52 | 24,52 | 24,52 | 0,08% | - |
| 26.01.2026 | 23,94 | 24,50 | 23,94 | 24,50 | 2,25% | 200,00 |
| 23.01.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 0,00% | - |
| 22.01.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 1,96% | - |
| 21.01.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,17% | - |
| 20.01.2026 | 23,54 | 23,54 | 23,54 | 23,54 | 0,26% | - |
| 19.01.2026 | 23,48 | 23,48 | 23,48 | 23,48 | -2,41% | - |
| 16.01.2026 | 24,06 | 24,06 | 24,06 | 24,06 | -1,39% | - |
| 15.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,99% | - |
| 14.01.2026 | 24,16 | 24,16 | 24,16 | 24,16 | -1,47% | - |
| 13.01.2026 | 24,52 | 24,52 | 24,52 | 24,52 | 0,00% | - |
| 12.01.2026 | 24,52 | 24,52 | 24,52 | 24,52 | -0,33% | - |
| 09.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,28% | - |
| 08.01.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 2,81% | - |
| 07.01.2026 | 24,24 | 24,24 | 24,24 | 24,24 | -0,41% | - |