1,440€
6,67%
Echtzeit-Aktienkurs ELLAKTOR S.A.NAM. EO 1,03
Bid:
Ask:
Aktienkurse zur ELLAKTOR S.A.NAM. EO 1,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,04% | - |
| 28.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,44% | - |
| 27.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,59% | - |
| 26.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 5,90% | - |
| 25.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,94% | - |
| 22.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,93% | - |
| 21.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 20.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,02% | - |
| 19.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,79% | - |
| 18.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,73% | - |
| 15.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,73% | - |
| 14.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,15% | - |
| 13.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 12.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,05% | - |
| 11.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 4,60% | - |
| 08.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 07.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,86% | - |
| 06.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | - |
| 05.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,53% | - |
| 04.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | - |
| 30.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | - |
| 29.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,01% | - |
| 28.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,92% | - |
| 27.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,15% | - |
| 24.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,24% | - |
| 23.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,12% | - |
| 22.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 5,27% | - |
| 21.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,19% | - |
| 20.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 17.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,27% | - |
| 16.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,27% | - |
| 15.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 14.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,50% | - |
| 13.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,48% | - |
| 10.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,56% | - |
| 09.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,96% | - |
| 08.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,51% | - |
| 07.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 02.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 4,75% | - |
| 01.04.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 31.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -4,12% | - |
| 30.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 27.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 26.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | - |
| 25.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,17% | - |
| 24.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 23.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,01% | - |
| 20.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,11% | - |
| 19.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,13% | - |
| 18.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 4,39% | - |
| 17.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,15% | - |
| 16.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,85% | - |
| 13.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,30% | - |
| 12.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 11.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 6,12% | - |
| 10.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 2,33% | - |
| 09.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,36% | - |
| 06.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,58% | - |
| 05.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 5,75% | - |
| 04.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -5,77% | - |
| 03.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -4,51% | - |
| 02.03.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -2,92% | 1.750,00 |
| 27.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -5,37% | - |
| 26.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 7,59% | - |
| 25.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 24.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 23.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -9,21% | - |
| 20.02.2026 | 1,24 | 1,35 | 1,24 | 1,35 | 6,32% | 300,00 |
| 19.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,10% | - |
| 18.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 17.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | - |
| 16.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,47% | - |
| 13.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,67% | - |
| 12.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 2,01% | - |
| 11.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,31% | - |
| 10.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,15% | - |
| 09.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,67% | - |
| 06.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,66% | - |
| 05.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,30% | - |
| 04.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,97% | - |
| 03.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,07% | - |
| 02.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,53% | - |
| 30.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,18% | - |
| 29.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 28.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,29% | - |
| 27.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 26.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,87% | - |
| 23.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 8,29% | - |
| 22.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | - |
| 21.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,69% | - |
| 20.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,93% | - |
| 19.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,42% | - |
| 16.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 15.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,38% | - |
| 14.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,10% | - |
| 13.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,49% | - |
| 12.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,87% | - |
| 09.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,29% | - |
| 08.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,87% | - |
| 07.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,59% | - |