1,471€
7,69%
Echtzeit-Aktienkurs Ellaktor S.A.
Bid:
Ask:
Aktienkurse zur Ellaktor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 1,49 | 1,51 | 1,43 | 1,47 | 7,32% | - |
| 22.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,89% | - |
| 21.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | - |
| 20.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,31% | - |
| 19.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 18.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 15.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 14.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,88% | - |
| 13.08.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 5,51% | 1.000,00 |
| 12.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,11% | - |
| 11.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 08.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,28% | - |
| 07.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,11% | - |
| 06.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 05.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,14% | - |
| 04.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | 5.000,00 |
| 01.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,64% | - |
| 31.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,16% | - |
| 30.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 29.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,95% | - |
| 28.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 25.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -6,44% | - |
| 24.07.2025 | 1,29 | 1,40 | 1,29 | 1,40 | 10,78% | 588,00 |
| 23.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,48% | - |
| 22.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,95% | - |
| 21.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,94% | - |
| 18.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | - |
| 17.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,63% | 1.500,00 |
| 16.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -6,48% | - |
| 15.07.2025 | 1,25 | 1,36 | 1,25 | 1,36 | 6,59% | 633,00 |
| 14.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 11.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -6,23% | - |
| 10.07.2025 | 1,28 | 1,38 | 1,28 | 1,38 | 5,83% | 1.000,00 |
| 09.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,93% | - |
| 08.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | - |
| 07.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,10% | - |
| 04.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | 1.000,00 |
| 03.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,95% | - |
| 02.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | - |
| 01.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | - |
| 30.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,69% | - |
| 27.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,99% | - |
| 26.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | - |
| 25.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 4,66% | - |
| 24.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,17% | - |
| 23.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,18% | - |
| 20.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -9,44% | - |
| 19.06.2025 | 1,21 | 1,31 | 1,21 | 1,31 | 5,63% | 1.000,00 |
| 18.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -6,47% | - |
| 17.06.2025 | 1,25 | 1,33 | 1,25 | 1,33 | 4,89% | 1.390,00 |
| 16.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,91% | - |
| 13.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | - |
| 12.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,52% | - |
| 11.06.2025 | 1,23 | 1,35 | 1,23 | 1,35 | 2,74% | 7.903,00 |
| 10.06.2025 | 1,22 | 1,31 | 1,22 | 1,31 | -0,46% | 1.000,00 |
| 09.06.2025 | 1,22 | 1,32 | 1,22 | 1,32 | 10,02% | 2.000,00 |
| 06.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,32% | - |
| 05.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,62% | - |
| 04.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 03.06.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 0,00% | 4.000,00 |
| 02.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,34% | - |
| 30.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | - |
| 29.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,71% | - |
| 28.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 27.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,43% | - |
| 26.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,44% | - |
| 23.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,03% | - |
| 22.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,43% | - |
| 21.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 20.05.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -3,67% | 1.615,00 |
| 19.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 4,31% | - |
| 16.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | - |
| 15.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | - |
| 14.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,64% | - |
| 13.05.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 6,79% | 350,00 |
| 12.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,47% | - |
| 09.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,97% | - |
| 08.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,96% | - |
| 07.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 06.05.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -7,32% | 6.000,00 |
| 05.05.2025 | 1,25 | 1,34 | 1,25 | 1,34 | -2,05% | 1.000,00 |
| 02.05.2025 | 1,24 | 1,37 | 1,24 | 1,37 | 6,55% | 1.000,00 |
| 30.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,72% | - |
| 29.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 28.04.2025 | 1,31 | 1,31 | 1,24 | 1,24 | -6,08% | 2.000,00 |
| 25.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,90% | - |
| 24.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,45% | - |
| 23.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,45% | - |
| 22.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | 300,00 |
| 17.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 16.04.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,45% | 1.000,00 |
| 15.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,61% | - |
| 14.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 11.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,92% | - |
| 10.04.2025 | 1,19 | 1,41 | 1,19 | 1,41 | 11,51% | 400,00 |
| 09.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -7,98% | - |
| 08.04.2025 | 1,14 | 1,38 | 1,14 | 1,38 | 15,80% | 15.300,00 |
| 07.04.2025 | 1,29 | 1,29 | 1,15 | 1,19 | -14,63% | 8.659,00 |
| 04.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,65% | - |
| 03.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,29% | - |