19,600€
0,46%
Echtzeit-Aktienkurs ELIS S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur ELIS S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 19,45 | 19,65 | 19,35 | 19,61 | 0,51% | - |
| 27.02.2025 | 19,38 | 19,64 | 19,27 | 19,51 | 0,64% | - |
| 26.02.2025 | 19,38 | 19,63 | 19,30 | 19,39 | 0,18% | - |
| 25.02.2025 | 19,14 | 19,42 | 19,02 | 19,35 | 1,28% | - |
| 24.02.2025 | 19,19 | 19,34 | 19,08 | 19,11 | 0,32% | - |
| 21.02.2025 | 19,07 | 19,31 | 19,00 | 19,05 | -0,10% | - |
| 20.02.2025 | 18,99 | 19,35 | 18,98 | 19,07 | 0,39% | - |
| 19.02.2025 | 19,48 | 19,56 | 18,95 | 18,99 | -2,47% | - |
| 18.02.2025 | 19,49 | 19,63 | 19,20 | 19,47 | -0,08% | 128,00 |
| 17.02.2025 | 19,66 | 19,72 | 19,38 | 19,49 | -0,97% | 45,00 |
| 14.02.2025 | 19,22 | 19,76 | 19,21 | 19,68 | 2,23% | - |
| 13.02.2025 | 18,97 | 19,44 | 18,94 | 19,25 | 1,50% | - |
| 12.02.2025 | 19,04 | 19,26 | 18,83 | 18,96 | -0,37% | - |
| 11.02.2025 | 19,15 | 19,17 | 18,84 | 19,03 | -0,55% | - |
| 10.02.2025 | 19,24 | 19,35 | 19,07 | 19,14 | -0,23% | 5,00 |
| 07.02.2025 | 19,36 | 19,47 | 19,18 | 19,18 | -0,96% | - |
| 06.02.2025 | 19,07 | 19,46 | 18,95 | 19,37 | 1,57% | - |
| 05.02.2025 | 19,16 | 19,16 | 18,89 | 19,07 | -0,47% | - |
| 04.02.2025 | 19,33 | 19,46 | 19,14 | 19,16 | -0,88% | - |
| 03.02.2025 | 19,17 | 19,47 | 19,07 | 19,33 | -1,60% | 30,00 |
| 31.01.2025 | 20,28 | 20,33 | 19,47 | 19,64 | -3,25% | - |
| 30.01.2025 | 20,07 | 20,39 | 20,00 | 20,30 | 1,32% | - |
| 29.01.2025 | 19,87 | 20,13 | 19,72 | 20,04 | 0,86% | 3,00 |
| 28.01.2025 | 19,48 | 20,26 | 19,42 | 19,87 | 1,66% | - |
| 27.01.2025 | 19,44 | 19,67 | 19,30 | 19,54 | -0,10% | - |
| 24.01.2025 | 19,71 | 19,85 | 19,40 | 19,56 | -0,71% | - |
| 23.01.2025 | 19,59 | 19,73 | 19,43 | 19,70 | 0,48% | - |
| 22.01.2025 | 19,75 | 19,87 | 19,56 | 19,61 | -0,76% | - |
| 21.01.2025 | 19,52 | 19,87 | 19,40 | 19,76 | 1,20% | 5,00 |
| 20.01.2025 | 19,50 | 19,75 | 19,36 | 19,52 | 0,08% | - |
| 17.01.2025 | 19,32 | 19,77 | 19,30 | 19,51 | 0,98% | - |
| 16.01.2025 | 19,36 | 19,57 | 19,08 | 19,32 | -0,21% | - |
| 15.01.2025 | 19,23 | 19,43 | 19,12 | 19,36 | 0,68% | - |
| 14.01.2025 | 19,03 | 19,33 | 18,98 | 19,23 | 1,42% | - |
| 13.01.2025 | 19,10 | 19,19 | 18,62 | 18,96 | -0,76% | - |
| 10.01.2025 | 19,58 | 19,61 | 19,04 | 19,10 | -2,48% | - |
| 09.01.2025 | 19,65 | 19,65 | 19,32 | 19,59 | -0,36% | - |
| 08.01.2025 | 19,10 | 19,78 | 19,08 | 19,66 | 2,93% | - |
| 07.01.2025 | 18,41 | 19,30 | 18,24 | 19,10 | 3,75% | - |
| 06.01.2025 | 18,57 | 18,78 | 18,39 | 18,41 | -0,49% | - |
| 03.01.2025 | 18,73 | 18,83 | 18,47 | 18,50 | -1,25% | - |
| 02.01.2025 | 18,75 | 19,04 | 18,59 | 18,73 | -0,03% | 3,00 |
| 30.12.2024 | 18,82 | 18,86 | 18,74 | 18,74 | -0,19% | - |
| 27.12.2024 | 18,65 | 18,85 | 18,63 | 18,77 | 0,78% | - |
| 23.12.2024 | 18,66 | 18,71 | 18,42 | 18,63 | -0,08% | - |
| 20.12.2024 | 18,48 | 18,74 | 18,23 | 18,64 | 0,89% | - |
| 19.12.2024 | 18,62 | 18,86 | 18,42 | 18,48 | -0,75% | - |
| 18.12.2024 | 18,80 | 18,97 | 18,53 | 18,62 | -0,98% | - |
| 17.12.2024 | 18,94 | 18,94 | 18,68 | 18,80 | -0,71% | - |
| 16.12.2024 | 19,29 | 19,37 | 18,67 | 18,94 | -1,69% | 30,00 |
| 13.12.2024 | 18,97 | 19,67 | 18,95 | 19,26 | 1,53% | - |
| 12.12.2024 | 19,10 | 19,19 | 18,95 | 18,97 | -0,68% | - |
| 11.12.2024 | 19,27 | 19,37 | 19,05 | 19,10 | -0,88% | - |
| 10.12.2024 | 19,09 | 19,34 | 19,04 | 19,27 | 0,84% | 2,00 |
| 09.12.2024 | 19,11 | 19,40 | 19,07 | 19,11 | 0,16% | - |
| 06.12.2024 | 18,79 | 19,16 | 18,74 | 19,08 | 1,54% | - |
| 05.12.2024 | 19,07 | 19,17 | 18,63 | 18,79 | -1,47% | - |
| 04.12.2024 | 18,78 | 19,12 | 18,74 | 19,07 | 1,44% | - |
| 03.12.2024 | 19,27 | 19,29 | 18,48 | 18,80 | -2,44% | - |
| 02.12.2024 | 19,16 | 19,44 | 19,02 | 19,27 | 0,08% | - |
| 29.11.2024 | 19,39 | 19,39 | 19,05 | 19,26 | -0,67% | - |
| 28.11.2024 | 19,26 | 19,48 | 19,25 | 19,39 | 0,65% | - |
| 27.11.2024 | 19,32 | 19,35 | 18,90 | 19,26 | -0,28% | - |
| 26.11.2024 | 19,71 | 19,71 | 19,28 | 19,32 | -2,00% | - |
| 25.11.2024 | 20,07 | 20,23 | 19,65 | 19,71 | -1,77% | - |
| 22.11.2024 | 19,99 | 20,07 | 19,40 | 20,07 | 0,40% | - |
| 21.11.2024 | 19,76 | 19,99 | 19,47 | 19,99 | 1,14% | - |
| 20.11.2024 | 19,93 | 20,07 | 19,58 | 19,76 | -0,45% | - |
| 19.11.2024 | 20,45 | 20,55 | 19,58 | 19,85 | -2,93% | - |
| 18.11.2024 | 20,81 | 20,95 | 20,41 | 20,45 | -1,73% | - |
| 15.11.2024 | 20,83 | 21,07 | 20,63 | 20,81 | -0,29% | - |
| 14.11.2024 | 20,87 | 21,07 | 20,67 | 20,87 | 0,00% | - |
| 13.11.2024 | 21,03 | 21,29 | 20,80 | 20,87 | -0,76% | - |
| 12.11.2024 | 21,46 | 21,61 | 20,93 | 21,03 | -2,82% | - |
| 11.11.2024 | 22,15 | 22,31 | 21,58 | 21,64 | -2,30% | - |
| 08.11.2024 | 22,08 | 22,27 | 21,87 | 22,15 | 0,32% | - |
| 07.11.2024 | 21,58 | 22,11 | 21,51 | 22,08 | 2,08% | - |
| 06.11.2024 | 21,49 | 21,93 | 21,21 | 21,63 | 0,42% | - |
| 05.11.2024 | 21,46 | 21,64 | 20,95 | 21,54 | 0,23% | - |
| 04.11.2024 | 21,06 | 21,51 | 21,01 | 21,49 | 2,04% | - |
| 01.11.2024 | 20,74 | 21,13 | 20,66 | 21,06 | 1,54% | - |
| 31.10.2024 | 19,88 | 20,83 | 19,72 | 20,74 | 4,33% | - |
| 30.10.2024 | 20,25 | 20,35 | 19,86 | 19,88 | -2,31% | 100,00 |
| 29.10.2024 | 20,68 | 20,79 | 20,27 | 20,35 | -1,74% | - |
| 28.10.2024 | 20,37 | 20,71 | 20,29 | 20,71 | 2,07% | - |
| 25.10.2024 | 20,44 | 20,55 | 20,25 | 20,29 | -0,88% | 2,00 |
| 24.10.2024 | 20,62 | 20,77 | 20,40 | 20,47 | -0,87% | - |
| 23.10.2024 | 20,88 | 20,89 | 20,55 | 20,65 | -0,96% | 12,00 |
| 22.10.2024 | 21,13 | 21,23 | 20,82 | 20,85 | -1,56% | - |
| 21.10.2024 | 21,46 | 21,46 | 21,03 | 21,18 | -1,30% | - |
| 18.10.2024 | 21,02 | 21,49 | 20,97 | 21,46 | 1,95% | - |
| 17.10.2024 | 21,08 | 21,35 | 21,01 | 21,05 | -0,14% | 3,00 |
| 16.10.2024 | 20,84 | 21,17 | 20,75 | 21,08 | 1,15% | - |
| 15.10.2024 | 20,78 | 21,21 | 20,69 | 20,84 | 0,29% | - |
| 14.10.2024 | 20,61 | 20,80 | 20,35 | 20,78 | 0,97% | - |
| 11.10.2024 | 20,64 | 20,77 | 20,49 | 20,58 | -0,29% | - |
| 10.10.2024 | 20,80 | 20,93 | 20,57 | 20,64 | -0,77% | - |
| 09.10.2024 | 20,32 | 20,81 | 20,23 | 20,80 | 2,46% | 2,00 |
| 08.10.2024 | 19,99 | 20,32 | 19,86 | 20,30 | 0,94% | - |
| 07.10.2024 | 20,52 | 20,95 | 20,01 | 20,11 | -1,66% | - |