1,322€
4,59%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,30% | - |
| 13.02.2026 | 1,36 | 1,36 | 1,32 | 1,33 | 2,31% | - |
| 12.02.2026 | 1,38 | 1,39 | 1,30 | 1,30 | -5,81% | - |
| 11.02.2026 | 1,36 | 1,39 | 1,35 | 1,38 | 1,62% | 76.000,00 |
| 10.02.2026 | 1,36 | 1,38 | 1,35 | 1,35 | -0,29% | - |
| 09.02.2026 | 1,36 | 1,39 | 1,34 | 1,36 | 4,95% | - |
| 06.02.2026 | 1,38 | 1,38 | 1,29 | 1,29 | 0,62% | - |
| 05.02.2026 | 1,41 | 1,42 | 1,29 | 1,29 | -4,88% | - |
| 04.02.2026 | 1,41 | 1,42 | 1,35 | 1,35 | 0,30% | - |
| 03.02.2026 | 1,38 | 1,42 | 1,35 | 1,35 | -2,46% | - |
| 02.02.2026 | 1,38 | 1,40 | 1,36 | 1,38 | -0,14% | - |
| 30.01.2026 | 1,40 | 1,41 | 1,37 | 1,38 | -1,56% | - |
| 29.01.2026 | 1,42 | 1,45 | 1,40 | 1,41 | 3,53% | - |
| 28.01.2026 | 1,44 | 1,46 | 1,36 | 1,36 | -5,69% | - |
| 27.01.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -1,23% | - |
| 26.01.2026 | 1,46 | 1,47 | 1,44 | 1,46 | 4,44% | - |
| 23.01.2026 | 1,45 | 1,49 | 1,40 | 1,40 | 0,87% | - |
| 22.01.2026 | 1,34 | 1,45 | 1,34 | 1,38 | 3,28% | - |
| 21.01.2026 | 1,35 | 1,35 | 1,32 | 1,34 | 4,69% | - |
| 20.01.2026 | 1,36 | 1,37 | 1,28 | 1,28 | -6,16% | 63.000,00 |
| 19.01.2026 | 1,35 | 1,37 | 1,33 | 1,36 | 4,60% | - |
| 16.01.2026 | 1,39 | 1,39 | 1,30 | 1,30 | -5,78% | - |
| 15.01.2026 | 1,38 | 1,39 | 1,37 | 1,38 | 0,14% | - |
| 14.01.2026 | 1,36 | 1,39 | 1,36 | 1,38 | 1,17% | - |
| 13.01.2026 | 1,40 | 1,40 | 1,35 | 1,37 | -2,01% | - |
| 12.01.2026 | 1,43 | 1,43 | 1,39 | 1,39 | 1,75% | - |
| 09.01.2026 | 1,44 | 1,45 | 1,37 | 1,37 | -4,86% | - |
| 08.01.2026 | 1,47 | 1,48 | 1,43 | 1,44 | -1,64% | - |
| 07.01.2026 | 1,40 | 1,52 | 1,40 | 1,46 | 8,93% | - |
| 06.01.2026 | 1,42 | 1,42 | 1,34 | 1,34 | -0,59% | - |
| 05.01.2026 | 1,39 | 1,45 | 1,35 | 1,35 | 1,50% | - |
| 02.01.2026 | 1,34 | 1,40 | 1,33 | 1,33 | 7,59% | - |
| 30.12.2025 | 1,31 | 1,32 | 1,24 | 1,24 | -0,80% | - |
| 29.12.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -5,67% | - |
| 23.12.2025 | 1,37 | 1,37 | 1,32 | 1,32 | 1,77% | - |
| 22.12.2025 | 1,35 | 1,38 | 1,30 | 1,30 | -29,19% | - |
| 19.12.2025 | 1,89 | 1,90 | 1,78 | 1,84 | -2,96% | - |
| 18.12.2025 | 1,91 | 1,94 | 1,89 | 1,89 | 5,46% | - |
| 17.12.2025 | 1,90 | 1,90 | 1,79 | 1,79 | -5,03% | - |
| 16.12.2025 | 1,89 | 1,91 | 1,88 | 1,89 | -0,84% | - |
| 15.12.2025 | 1,80 | 1,91 | 1,80 | 1,91 | 6,37% | - |
| 12.12.2025 | 1,79 | 1,80 | 1,78 | 1,79 | -0,72% | - |
| 11.12.2025 | 1,79 | 1,81 | 1,79 | 1,80 | 1,69% | - |
| 10.12.2025 | 1,80 | 1,80 | 1,77 | 1,77 | 3,86% | - |
| 09.12.2025 | 1,70 | 1,81 | 1,70 | 1,71 | 0,23% | - |
| 08.12.2025 | 1,69 | 1,80 | 1,69 | 1,70 | 0,95% | - |
| 05.12.2025 | 1,68 | 1,79 | 1,68 | 1,69 | 0,60% | - |
| 04.12.2025 | 1,78 | 1,79 | 1,68 | 1,68 | 0,12% | - |
| 03.12.2025 | 1,70 | 1,81 | 1,68 | 1,68 | -1,30% | - |
| 02.12.2025 | 1,69 | 1,83 | 1,69 | 1,70 | 0,47% | - |
| 01.12.2025 | 1,70 | 1,81 | 1,69 | 1,69 | -1,74% | - |
| 28.11.2025 | 1,65 | 1,81 | 1,65 | 1,72 | 4,24% | - |
| 27.11.2025 | 1,64 | 1,75 | 1,64 | 1,65 | -0,84% | - |
| 26.11.2025 | 1,66 | 1,76 | 1,66 | 1,66 | -9,76% | - |
| 25.11.2025 | 1,62 | 1,84 | 1,62 | 1,84 | 13,69% | 250,00 |
| 24.11.2025 | 1,53 | 1,73 | 1,53 | 1,62 | 6,29% | - |
| 21.11.2025 | 1,61 | 1,63 | 1,53 | 1,53 | 0,13% | - |
| 20.11.2025 | 1,53 | 1,63 | 1,52 | 1,52 | -1,17% | - |
| 19.11.2025 | 1,52 | 1,61 | 1,52 | 1,54 | 0,00% | - |
| 18.11.2025 | 1,62 | 1,62 | 1,54 | 1,54 | -0,13% | - |
| 17.11.2025 | 1,62 | 1,64 | 1,54 | 1,54 | 0,92% | - |
| 14.11.2025 | 1,61 | 1,62 | 1,53 | 1,53 | 0,26% | - |
| 13.11.2025 | 1,61 | 1,63 | 1,53 | 1,53 | 0,26% | - |
| 12.11.2025 | 1,62 | 1,62 | 1,52 | 1,52 | -0,52% | - |
| 11.11.2025 | 1,53 | 1,64 | 1,53 | 1,53 | 0,00% | - |
| 10.11.2025 | 1,63 | 1,64 | 1,53 | 1,53 | -2,55% | - |
| 07.11.2025 | 1,64 | 1,65 | 1,57 | 1,57 | 1,55% | - |
| 06.11.2025 | 1,63 | 1,63 | 1,55 | 1,55 | 0,26% | - |
| 05.11.2025 | 1,64 | 1,64 | 1,54 | 1,54 | 2,25% | 2.460,00 |
| 04.11.2025 | 1,59 | 1,64 | 1,51 | 1,51 | 0,27% | - |
| 03.11.2025 | 1,57 | 1,59 | 1,50 | 1,50 | 1,48% | - |
| 31.10.2025 | 1,58 | 1,58 | 1,48 | 1,48 | -2,24% | - |
| 30.10.2025 | 1,51 | 1,60 | 1,51 | 1,52 | 0,53% | - |
| 29.10.2025 | 1,46 | 1,59 | 1,46 | 1,51 | 2,72% | - |
| 28.10.2025 | 1,55 | 1,55 | 1,47 | 1,47 | 0,00% | - |
| 27.10.2025 | 1,46 | 1,57 | 1,46 | 1,47 | 0,55% | - |
| 24.10.2025 | 1,53 | 1,56 | 1,46 | 1,46 | 0,83% | - |
| 23.10.2025 | 1,49 | 1,57 | 1,45 | 1,45 | -2,56% | - |
| 22.10.2025 | 1,48 | 1,59 | 1,48 | 1,49 | 0,41% | - |
| 21.10.2025 | 1,49 | 1,59 | 1,48 | 1,48 | -2,25% | - |
| 20.10.2025 | 1,48 | 1,59 | 1,48 | 1,51 | 22,29% | - |
| 17.10.2025 | 1,24 | 1,50 | 1,24 | 1,24 | -1,43% | - |
| 16.10.2025 | 1,32 | 1,32 | 1,26 | 1,26 | 0,64% | - |
| 15.10.2025 | 1,25 | 1,34 | 1,25 | 1,25 | 0,00% | - |
| 14.10.2025 | 1,27 | 1,35 | 1,25 | 1,25 | -1,89% | - |
| 13.10.2025 | 1,29 | 1,37 | 1,27 | 1,27 | -2,45% | - |
| 10.10.2025 | 1,36 | 1,38 | 1,30 | 1,30 | 0,93% | - |
| 09.10.2025 | 1,29 | 1,39 | 1,29 | 1,29 | 0,00% | - |
| 08.10.2025 | 1,26 | 1,38 | 1,26 | 1,29 | 2,70% | - |
| 07.10.2025 | 1,33 | 1,35 | 1,26 | 1,26 | -0,32% | - |
| 06.10.2025 | 1,27 | 1,34 | 1,26 | 1,26 | -0,32% | - |
| 03.10.2025 | 1,27 | 1,35 | 1,27 | 1,27 | -0,31% | - |
| 02.10.2025 | 1,35 | 1,35 | 1,27 | 1,27 | -0,47% | - |
| 01.10.2025 | 1,37 | 1,39 | 1,28 | 1,28 | -3,63% | - |
| 30.09.2025 | 1,32 | 1,41 | 1,32 | 1,32 | 0,30% | - |
| 29.09.2025 | 1,33 | 1,44 | 1,32 | 1,32 | -1,05% | - |
| 26.09.2025 | 1,34 | 1,43 | 1,33 | 1,33 | -2,49% | - |
| 25.09.2025 | 1,37 | 1,44 | 1,37 | 1,37 | 0,00% | - |
| 24.09.2025 | 1,43 | 1,45 | 1,37 | 1,37 | -0,44% | - |
| 23.09.2025 | 1,35 | 1,46 | 1,35 | 1,37 | 0,73% | - |