20,970€
1,35%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,69 | 21,01 | 20,28 | 20,97 | 1,35% | - |
| 10.04.2025 | 21,83 | 21,95 | 20,16 | 20,69 | -5,35% | - |
| 09.04.2025 | 19,70 | 21,99 | 19,44 | 21,86 | 10,74% | 2,00 |
| 08.04.2025 | 19,31 | 20,37 | 19,18 | 19,74 | 2,20% | - |
| 07.04.2025 | 19,08 | 20,28 | 18,18 | 19,32 | -0,44% | 3,00 |
| 04.04.2025 | 20,34 | 20,36 | 19,08 | 19,40 | -4,53% | 9,00 |
| 03.04.2025 | 20,36 | 20,50 | 20,03 | 20,32 | -1,36% | - |
| 02.04.2025 | 20,72 | 20,76 | 20,08 | 20,60 | -0,63% | 2,00 |
| 01.04.2025 | 20,63 | 20,85 | 20,59 | 20,73 | 0,48% | - |
| 31.03.2025 | 20,77 | 20,79 | 20,41 | 20,63 | -1,06% | - |
| 28.03.2025 | 21,55 | 21,55 | 20,84 | 20,85 | -1,33% | - |
| 27.03.2025 | 21,15 | 21,20 | 20,85 | 21,13 | -0,33% | - |
| 26.03.2025 | 21,46 | 21,58 | 21,15 | 21,20 | -1,17% | - |
| 25.03.2025 | 21,53 | 21,59 | 21,34 | 21,45 | -0,37% | 500,00 |
| 24.03.2025 | 21,68 | 21,92 | 21,30 | 21,53 | -0,74% | - |
| 21.03.2025 | 22,19 | 22,24 | 21,57 | 21,69 | -2,25% | - |
| 20.03.2025 | 22,38 | 22,51 | 21,95 | 22,19 | -0,85% | - |
| 19.03.2025 | 22,42 | 22,55 | 22,30 | 22,38 | -0,18% | 500,00 |
| 18.03.2025 | 22,05 | 22,47 | 22,01 | 22,42 | 1,68% | 99,00 |
| 17.03.2025 | 22,03 | 22,29 | 21,94 | 22,05 | 0,00% | - |
| 14.03.2025 | 21,59 | 22,09 | 21,54 | 22,05 | 2,51% | - |
| 13.03.2025 | 21,84 | 21,93 | 21,47 | 21,51 | -1,74% | - |
| 12.03.2025 | 21,90 | 22,18 | 21,78 | 21,89 | 0,23% | 2,00 |
| 11.03.2025 | 21,99 | 22,30 | 21,71 | 21,84 | -0,55% | - |
| 10.03.2025 | 22,19 | 22,68 | 21,76 | 21,96 | -1,04% | - |
| 07.03.2025 | 21,84 | 22,20 | 21,56 | 22,19 | 1,46% | - |
| 06.03.2025 | 20,25 | 22,85 | 20,25 | 21,87 | 8,00% | - |
| 05.03.2025 | 19,75 | 20,32 | 19,73 | 20,25 | 2,69% | - |
| 04.03.2025 | 19,74 | 19,98 | 19,51 | 19,72 | -0,03% | - |
| 03.03.2025 | 19,67 | 19,94 | 19,61 | 19,73 | 0,59% | - |
| 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% | - |