14,150€
0,71%
Echtzeit-Aktienkurs El Pollo Loco Holdings
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 14,20 | 14,25 | 13,90 | 14,15 | 0,71% | - |
| 13.10.2026 | 13,70 | 14,25 | 13,60 | 14,05 | 2,18% | - |
| 12.10.2026 | 13,60 | 13,80 | 13,50 | 13,75 | 1,48% | - |
| 09.10.2026 | 13,30 | 13,85 | 13,30 | 13,55 | 1,88% | - |
| 08.10.2026 | 13,10 | 13,40 | 12,90 | 13,30 | 0,76% | - |
| 07.10.2026 | 12,80 | 13,25 | 12,80 | 13,20 | 2,33% | - |
| 06.10.2026 | 12,90 | 13,00 | 12,75 | 12,90 | 0,39% | - |
| 05.10.2026 | 12,75 | 12,95 | 12,55 | 12,85 | 1,58% | - |
| 02.10.2026 | 12,55 | 12,85 | 12,55 | 12,65 | 0,80% | 1.159,00 |
| 01.10.2026 | 12,90 | 13,00 | 12,55 | 12,55 | -1,57% | 2.087,00 |
| 30.09.2026 | 12,70 | 12,90 | 12,45 | 12,75 | 0,39% | - |
| 29.09.2026 | 12,40 | 12,90 | 12,30 | 12,70 | 2,01% | - |
| 28.09.2026 | 12,30 | 12,60 | 12,20 | 12,45 | 0,00% | - |
| 25.09.2026 | 12,60 | 12,70 | 12,25 | 12,45 | -1,19% | - |
| 24.09.2026 | 12,45 | 12,65 | 12,30 | 12,60 | 0,00% | - |
| 23.09.2026 | 12,60 | 12,60 | 12,35 | 12,60 | -0,79% | 3.500,00 |
| 22.09.2026 | 12,40 | 12,75 | 12,30 | 12,70 | 1,60% | - |
| 21.09.2026 | 12,40 | 12,60 | 12,30 | 12,50 | 0,81% | 3.750,00 |
| 18.09.2026 | 12,60 | 12,65 | 12,35 | 12,40 | -0,80% | - |
| 17.09.2026 | 12,80 | 12,95 | 12,40 | 12,50 | -2,34% | - |
| 16.09.2026 | 12,60 | 12,90 | 12,45 | 12,80 | 0,79% | - |
| 15.09.2026 | 13,30 | 13,30 | 12,50 | 12,70 | -4,15% | - |
| 14.09.2026 | 13,00 | 13,45 | 12,80 | 13,25 | 1,15% | - |
| 11.09.2026 | 13,00 | 13,20 | 12,95 | 13,10 | 0,00% | - |
| 10.09.2026 | 12,90 | 13,15 | 12,80 | 13,10 | 1,55% | - |
| 09.09.2026 | 13,00 | 13,10 | 12,75 | 12,90 | -0,39% | - |
| 08.09.2026 | 13,20 | 13,30 | 12,90 | 12,95 | -1,89% | - |
| 07.09.2026 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | - |
| 04.09.2026 | 12,95 | 13,35 | 12,80 | 13,20 | 2,33% | - |
| 03.09.2026 | 13,20 | 13,30 | 12,80 | 12,90 | -1,90% | - |
| 02.09.2026 | 12,90 | 13,35 | 12,80 | 13,15 | 0,38% | - |
| 01.09.2026 | 13,15 | 13,30 | 12,85 | 13,10 | -1,13% | - |
| 31.08.2026 | 13,20 | 13,30 | 13,05 | 13,25 | 0,38% | 3.250,00 |
| 28.08.2026 | 13,00 | 13,35 | 13,00 | 13,20 | 1,15% | - |
| 27.08.2026 | 13,50 | 13,65 | 13,00 | 13,05 | -2,61% | 4.000,00 |
| 26.08.2026 | 13,50 | 13,65 | 13,20 | 13,40 | -0,74% | - |
| 25.08.2026 | 13,65 | 13,90 | 13,40 | 13,50 | -2,17% | - |
| 24.08.2026 | 13,65 | 13,95 | 13,55 | 13,80 | 0,73% | - |
| 21.08.2026 | 13,20 | 13,80 | 13,10 | 13,70 | 3,01% | - |
| 20.08.2026 | 13,05 | 13,30 | 12,95 | 13,30 | 1,53% | - |
| 19.08.2026 | 13,15 | 13,45 | 13,05 | 13,10 | 16,44% | - |
| 05.05.2026 | 11,15 | 11,30 | 11,05 | 11,25 | 0,45% | - |
| 04.05.2026 | 11,15 | 11,30 | 10,80 | 11,20 | -3,03% | - |
| 30.04.2026 | 11,70 | 11,80 | 11,50 | 11,55 | -0,86% | - |
| 29.04.2026 | 11,70 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 28.04.2026 | 11,75 | 11,90 | 11,55 | 11,65 | -1,69% | - |
| 27.04.2026 | 11,90 | 11,90 | 11,60 | 11,85 | 0,00% | - |
| 24.04.2026 | 11,95 | 12,00 | 11,65 | 11,85 | 0,00% | - |
| 23.04.2026 | 11,85 | 12,10 | 11,85 | 11,85 | -1,66% | 700,00 |
| 22.04.2026 | 11,80 | 12,10 | 11,75 | 12,05 | 1,69% | - |
| 21.04.2026 | 12,00 | 12,10 | 11,70 | 11,85 | -0,84% | - |
| 20.04.2026 | 11,80 | 12,05 | 11,65 | 11,95 | 0,84% | - |
| 17.04.2026 | 11,65 | 11,95 | 11,60 | 11,85 | 0,85% | - |
| 16.04.2026 | 11,70 | 11,80 | 11,60 | 11,75 | 0,86% | - |
| 15.04.2026 | 11,80 | 11,90 | 11,55 | 11,65 | -1,69% | 400,00 |
| 14.04.2026 | 11,80 | 11,90 | 11,70 | 11,85 | 0,85% | - |
| 13.04.2026 | 11,80 | 12,00 | 11,55 | 11,75 | -1,67% | - |
| 10.04.2026 | 12,00 | 12,10 | 11,75 | 11,95 | 0,00% | - |
| 09.04.2026 | 12,00 | 12,20 | 11,85 | 11,95 | -0,83% | - |
| 08.04.2026 | 12,30 | 12,70 | 11,85 | 12,05 | -0,82% | - |
| 07.04.2026 | 12,40 | 12,50 | 11,90 | 12,15 | 1,67% | - |
| 02.04.2026 | 11,85 | 12,15 | 11,70 | 11,95 | -1,24% | - |
| 01.04.2026 | 12,05 | 12,20 | 11,85 | 12,10 | 0,00% | - |
| 31.03.2026 | 12,10 | 12,30 | 11,75 | 12,10 | 0,00% | - |
| 30.03.2026 | 12,05 | 12,30 | 11,85 | 12,10 | -0,41% | 8.960,00 |
| 27.03.2026 | 12,40 | 12,40 | 11,65 | 12,15 | -1,22% | - |
| 26.03.2026 | 12,40 | 12,65 | 12,10 | 12,30 | 0,00% | - |
| 25.03.2026 | 12,25 | 12,45 | 12,05 | 12,30 | 0,82% | - |
| 24.03.2026 | 12,30 | 12,30 | 12,00 | 12,20 | 0,00% | - |
| 23.03.2026 | 12,15 | 12,40 | 12,05 | 12,20 | -1,21% | - |
| 20.03.2026 | 12,50 | 12,50 | 12,15 | 12,35 | 0,00% | - |
| 19.03.2026 | 12,20 | 12,60 | 12,00 | 12,35 | 0,41% | - |
| 18.03.2026 | 12,10 | 12,60 | 12,00 | 12,30 | 2,93% | - |
| 17.03.2026 | 11,50 | 12,25 | 11,40 | 11,95 | 4,82% | - |
| 16.03.2026 | 11,20 | 11,80 | 10,95 | 11,40 | 2,70% | - |
| 13.03.2026 | 9,60 | 11,35 | 9,55 | 11,10 | 12,41% | 510,00 |
| 12.03.2026 | 9,65 | 10,00 | 9,33 | 9,88 | 2,33% | 12,00 |
| 11.03.2026 | 9,53 | 9,65 | 9,40 | 9,65 | 1,05% | - |
| 10.03.2026 | 9,50 | 9,75 | 9,38 | 9,55 | 0,53% | - |
| 09.03.2026 | 9,50 | 9,58 | 9,15 | 9,50 | 0,26% | - |
| 06.03.2026 | 9,68 | 9,75 | 9,20 | 9,48 | -1,81% | - |
| 05.03.2026 | 9,63 | 9,73 | 9,50 | 9,65 | 0,26% | - |
| 04.03.2026 | 9,63 | 9,70 | 9,53 | 9,63 | 0,52% | - |
| 03.03.2026 | 9,55 | 9,65 | 9,30 | 9,58 | 0,52% | - |
| 02.03.2026 | 9,43 | 9,55 | 9,25 | 9,53 | 1,60% | - |
| 27.02.2026 | 9,43 | 9,48 | 9,20 | 9,38 | -1,06% | - |
| 26.02.2026 | 9,20 | 9,50 | 9,20 | 9,48 | 2,99% | - |
| 25.02.2026 | 9,08 | 9,25 | 8,98 | 9,20 | 1,10% | - |
| 24.02.2026 | 8,98 | 9,20 | 8,98 | 9,10 | 1,11% | - |
| 23.02.2026 | 9,18 | 9,23 | 8,95 | 9,00 | -2,17% | - |
| 20.02.2026 | 9,23 | 9,28 | 9,10 | 9,20 | 0,00% | - |
| 19.02.2026 | 9,08 | 9,20 | 9,00 | 9,20 | 1,10% | - |
| 18.02.2026 | 8,98 | 9,15 | 8,98 | 9,10 | 1,39% | - |
| 17.02.2026 | 8,88 | 9,05 | 8,78 | 8,98 | 1,41% | 300,00 |
| 16.02.2026 | 8,80 | 8,88 | 8,80 | 8,85 | -0,28% | - |
| 13.02.2026 | 8,73 | 8,90 | 8,70 | 8,88 | 1,72% | - |
| 12.02.2026 | 9,05 | 9,08 | 8,60 | 8,73 | -3,32% | - |
| 11.02.2026 | 8,95 | 9,13 | 8,95 | 9,03 | 0,00% | - |
| 10.02.2026 | 9,05 | 9,15 | 8,98 | 9,03 | 0,28% | - |
| 09.02.2026 | 9,23 | 9,23 | 8,95 | 9,00 | -2,70% | - |