23,350€
-0,68%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 23,50 | 23,61 | 23,25 | 23,35 | -0,68% | - |
| 04.09.2025 | 23,12 | 23,53 | 23,06 | 23,51 | 1,77% | - |
| 03.09.2025 | 23,06 | 23,21 | 22,77 | 23,10 | 0,04% | - |
| 02.09.2025 | 23,17 | 23,17 | 22,71 | 23,09 | -0,35% | - |
| 01.09.2025 | 23,43 | 23,58 | 23,01 | 23,17 | -1,11% | 4,00 |
| 29.08.2025 | 23,24 | 23,56 | 23,18 | 23,43 | 0,69% | 152,00 |
| 28.08.2025 | 23,49 | 23,80 | 23,25 | 23,27 | -0,94% | - |
| 27.08.2025 | 23,59 | 23,82 | 23,26 | 23,49 | -0,34% | 3,00 |
| 26.08.2025 | 24,13 | 24,45 | 22,95 | 23,57 | -2,40% | - |
| 25.08.2025 | 25,43 | 25,51 | 24,07 | 24,15 | -5,03% | - |
| 22.08.2025 | 25,27 | 25,61 | 25,18 | 25,43 | 0,67% | - |
| 21.08.2025 | 25,53 | 25,54 | 25,21 | 25,26 | -1,10% | 7,00 |
| 20.08.2025 | 25,40 | 25,62 | 25,34 | 25,54 | 0,51% | - |
| 19.08.2025 | 25,55 | 25,63 | 25,38 | 25,41 | -0,55% | 21,00 |
| 18.08.2025 | 25,58 | 25,61 | 25,31 | 25,55 | -0,16% | - |
| 15.08.2025 | 25,62 | 25,72 | 25,52 | 25,59 | 0,00% | 100,00 |
| 14.08.2025 | 25,59 | 25,67 | 25,48 | 25,59 | -0,04% | 20,00 |
| 13.08.2025 | 25,15 | 25,60 | 25,13 | 25,60 | 1,75% | - |
| 12.08.2025 | 24,84 | 25,17 | 24,84 | 25,16 | 1,33% | - |
| 11.08.2025 | 25,10 | 25,24 | 24,81 | 24,83 | -1,51% | - |
| 08.08.2025 | 24,97 | 25,24 | 24,90 | 25,21 | 0,96% | - |
| 07.08.2025 | 24,43 | 25,01 | 24,43 | 24,97 | 2,09% | - |
| 06.08.2025 | 24,22 | 24,54 | 24,22 | 24,46 | 1,03% | 5,00 |
| 05.08.2025 | 24,11 | 24,41 | 24,11 | 24,21 | 0,50% | 6,00 |
| 04.08.2025 | 24,23 | 24,53 | 24,06 | 24,09 | -0,90% | - |
| 01.08.2025 | 24,19 | 24,73 | 24,02 | 24,31 | 0,50% | - |
| 31.07.2025 | 25,17 | 25,18 | 23,46 | 24,19 | -3,82% | 1.530,00 |
| 30.07.2025 | 24,95 | 25,15 | 24,55 | 25,15 | 0,68% | 500,00 |
| 29.07.2025 | 24,97 | 25,19 | 24,93 | 24,98 | -0,24% | 25,00 |
| 28.07.2025 | 25,52 | 25,83 | 24,96 | 25,04 | -2,00% | - |
| 25.07.2025 | 25,32 | 25,55 | 25,08 | 25,55 | 0,87% | - |
| 24.07.2025 | 25,35 | 25,41 | 25,17 | 25,33 | -0,08% | 5,00 |
| 23.07.2025 | 24,83 | 25,39 | 24,83 | 25,35 | 2,01% | - |
| 22.07.2025 | 24,63 | 24,87 | 24,54 | 24,85 | 0,89% | - |
| 21.07.2025 | 24,71 | 25,20 | 24,16 | 24,63 | -0,32% | - |
| 18.07.2025 | 24,25 | 24,92 | 24,25 | 24,71 | 1,90% | - |
| 17.07.2025 | 24,23 | 24,39 | 24,14 | 24,25 | 0,00% | - |
| 16.07.2025 | 24,51 | 24,51 | 23,97 | 24,25 | -1,14% | 100,00 |
| 15.07.2025 | 24,63 | 24,76 | 24,50 | 24,53 | -0,33% | - |
| 14.07.2025 | 24,41 | 24,65 | 24,28 | 24,61 | 0,33% | - |
| 11.07.2025 | 24,63 | 24,90 | 24,49 | 24,53 | -0,41% | - |
| 10.07.2025 | 24,85 | 24,96 | 24,56 | 24,63 | -0,97% | - |
| 09.07.2025 | 24,69 | 24,98 | 24,63 | 24,87 | 0,65% | - |
| 08.07.2025 | 24,37 | 24,71 | 24,35 | 24,71 | 1,48% | - |
| 07.07.2025 | 24,41 | 24,53 | 24,33 | 24,35 | -0,08% | - |
| 04.07.2025 | 24,55 | 24,55 | 24,33 | 24,37 | -0,65% | - |
| 03.07.2025 | 24,45 | 24,68 | 24,42 | 24,53 | 0,57% | - |
| 02.07.2025 | 24,29 | 24,52 | 24,20 | 24,39 | 0,41% | - |
| 01.07.2025 | 24,39 | 24,49 | 24,19 | 24,29 | -0,41% | - |
| 30.06.2025 | 24,55 | 24,60 | 24,31 | 24,39 | -0,49% | - |
| 27.06.2025 | 24,43 | 24,57 | 24,25 | 24,51 | 0,41% | - |
| 26.06.2025 | 24,05 | 24,46 | 24,02 | 24,41 | 1,50% | - |
| 25.06.2025 | 23,76 | 24,13 | 23,73 | 24,05 | 1,22% | - |
| 24.06.2025 | 24,00 | 24,08 | 23,65 | 23,76 | 0,17% | - |
| 23.06.2025 | 23,45 | 23,72 | 23,34 | 23,72 | 1,15% | - |
| 20.06.2025 | 23,42 | 23,62 | 23,37 | 23,45 | 0,17% | - |
| 19.06.2025 | 23,65 | 23,66 | 23,27 | 23,41 | -1,01% | - |
| 18.06.2025 | 23,53 | 23,72 | 23,48 | 23,65 | 0,60% | - |
| 17.06.2025 | 23,72 | 23,84 | 23,49 | 23,51 | -1,01% | - |
| 16.06.2025 | 23,56 | 23,96 | 23,56 | 23,75 | 0,81% | - |
| 13.06.2025 | 24,10 | 24,10 | 23,48 | 23,56 | -2,24% | - |
| 12.06.2025 | 23,63 | 24,13 | 23,54 | 24,10 | 1,73% | - |
| 11.06.2025 | 23,58 | 23,79 | 23,48 | 23,69 | 0,13% | - |
| 10.06.2025 | 23,60 | 23,76 | 23,58 | 23,66 | 0,17% | - |
| 09.06.2025 | 23,49 | 23,67 | 23,36 | 23,62 | 0,38% | 2,00 |
| 06.06.2025 | 23,38 | 23,73 | 23,38 | 23,53 | 0,47% | - |
| 05.06.2025 | 23,19 | 23,57 | 23,19 | 23,42 | 0,43% | - |
| 04.06.2025 | 23,71 | 24,25 | 23,29 | 23,32 | -1,73% | 104,00 |
| 03.06.2025 | 23,54 | 24,55 | 22,94 | 23,73 | 0,81% | 700,00 |
| 02.06.2025 | 24,01 | 24,22 | 23,10 | 23,54 | -2,04% | 1.319,00 |
| 30.05.2025 | 23,89 | 24,33 | 23,83 | 24,03 | 0,50% | - |
| 29.05.2025 | 24,01 | 24,41 | 23,81 | 23,91 | -0,33% | - |
| 28.05.2025 | 24,01 | 24,46 | 23,97 | 23,99 | -0,21% | - |
| 27.05.2025 | 23,51 | 24,24 | 23,46 | 24,04 | 2,21% | 533,00 |
| 26.05.2025 | 23,45 | 23,63 | 23,30 | 23,52 | 0,38% | 4,00 |
| 23.05.2025 | 23,75 | 23,85 | 23,22 | 23,43 | -1,35% | - |
| 22.05.2025 | 23,00 | 23,83 | 22,98 | 23,75 | 3,35% | - |
| 21.05.2025 | 23,32 | 23,32 | 22,82 | 22,98 | -1,46% | 232,00 |
| 20.05.2025 | 23,20 | 23,37 | 22,85 | 23,32 | 0,52% | 13,00 |
| 19.05.2025 | 22,70 | 23,20 | 22,56 | 23,20 | 2,16% | - |
| 16.05.2025 | 22,63 | 22,73 | 22,46 | 22,71 | 0,22% | 220,00 |
| 15.05.2025 | 22,71 | 22,82 | 22,52 | 22,66 | -0,35% | - |
| 14.05.2025 | 22,77 | 23,04 | 22,66 | 22,74 | -0,13% | 3,00 |
| 13.05.2025 | 22,84 | 22,98 | 22,70 | 22,77 | -0,57% | - |
| 12.05.2025 | 22,65 | 23,02 | 22,52 | 22,90 | 1,06% | - |
| 09.05.2025 | 22,84 | 22,90 | 22,57 | 22,66 | -0,70% | - |
| 08.05.2025 | 22,43 | 22,93 | 22,43 | 22,82 | 1,74% | 100,00 |
| 07.05.2025 | 22,75 | 22,86 | 22,27 | 22,43 | -1,41% | - |
| 06.05.2025 | 23,00 | 23,07 | 21,95 | 22,75 | -1,17% | 100,00 |
| 05.05.2025 | 23,19 | 23,20 | 23,00 | 23,02 | -0,78% | - |
| 02.05.2025 | 22,66 | 23,20 | 22,58 | 23,20 | 2,38% | - |
| 30.04.2025 | 22,44 | 23,20 | 22,29 | 22,66 | 0,89% | - |
| 29.04.2025 | 22,34 | 22,62 | 22,32 | 22,46 | 0,54% | - |
| 28.04.2025 | 22,42 | 22,58 | 21,36 | 22,34 | -0,36% | - |
| 25.04.2025 | 22,13 | 22,42 | 22,06 | 22,42 | 1,36% | - |
| 24.04.2025 | 22,03 | 22,13 | 21,78 | 22,12 | 0,41% | - |
| 23.04.2025 | 21,83 | 22,20 | 21,60 | 22,03 | 0,92% | 9,00 |
| 22.04.2025 | 21,52 | 21,85 | 21,33 | 21,83 | 1,11% | - |
| 17.04.2025 | 21,17 | 21,75 | 21,17 | 21,59 | 1,98% | - |
| 16.04.2025 | 21,29 | 21,45 | 20,99 | 21,17 | -0,89% | 22,00 |