1,212€
3,77%
Echtzeit-Aktienkurs Ellaktor S.A.
Bid:
Ask:
Aktienkurse zur Ellaktor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,69% | - |
| 19.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 16.10.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,02% | - |
| 15.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 14.10.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | - |
| 13.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 12.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,17% | - |
| 09.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 08.10.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 07.10.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 06.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,50% | - |
| 05.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,29% | - |
| 02.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,97% | - |
| 01.10.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,98% | - |
| 30.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,00% | - |
| 29.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,18% | - |
| 28.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,31% | - |
| 25.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,14% | - |
| 24.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,54% | - |
| 23.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,63% | - |
| 22.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 21.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,31% | - |
| 18.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,89% | - |
| 17.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,48% | - |
| 16.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,14% | - |
| 15.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 14.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,15% | - |
| 11.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 10.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,17% | - |
| 09.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,47% | - |
| 08.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,49% | - |
| 07.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,17% | - |
| 04.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,67% | - |
| 03.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,12% | - |
| 02.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 01.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | - |
| 31.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,97% | - |
| 28.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,31% | - |
| 27.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,24% | - |
| 26.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,01% | - |
| 25.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,34% | - |
| 24.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 21.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 3,04% | - |
| 20.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,95% | - |
| 19.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 18.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,14% | - |
| 17.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,65% | - |
| 14.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,97% | - |
| 13.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,44% | - |
| 12.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,42% | - |
| 11.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,32% | - |
| 10.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -7,45% | - |
| 07.08.2026 | 1,26 | 1,37 | 1,26 | 1,37 | 7,20% | 1.000,00 |
| 06.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | - |
| 05.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 04.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,28% | - |
| 03.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 5,86% | - |
| 31.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,85% | - |
| 30.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,29% | - |
| 29.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,33% | - |
| 28.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,35% | - |
| 27.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,50% | - |
| 24.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,32% | - |
| 23.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 22.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 3,16% | - |
| 21.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,21% | - |
| 20.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,60% | - |
| 17.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,29% | - |
| 16.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,37% | - |
| 15.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,86% | - |
| 14.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 2,70% | - |
| 13.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,87% | - |
| 10.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,31% | - |
| 09.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,98% | - |
| 08.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,53% | - |
| 07.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,59% | - |
| 06.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,65% | - |
| 03.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,37% | - |
| 02.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,39% | - |
| 01.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 30.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 3,45% | - |
| 29.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,76% | - |
| 26.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -8,35% | - |
| 25.06.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 3,33% | 1.600,00 |
| 24.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,05% | - |
| 23.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,15% | - |
| 22.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 4,22% | - |
| 19.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | - |
| 18.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,39% | - |
| 17.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,35% | - |
| 16.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -4,02% | - |
| 15.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 12.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 11.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -6,52% | - |
| 10.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,88% | - |
| 09.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,87% | - |
| 08.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 4,19% | - |
| 05.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 04.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,81% | - |
| 03.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,32% | - |