1,334€
-2,49%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 1,33 | 1,43 | 1,33 | 1,36 | 2,25% | - |
| 19.09.2025 | 1,41 | 1,42 | 1,33 | 1,33 | 0,00% | - |
| 18.09.2025 | 1,41 | 1,44 | 1,33 | 1,33 | -4,99% | - |
| 17.09.2025 | 1,43 | 1,44 | 1,40 | 1,40 | 3,54% | - |
| 16.09.2025 | 1,36 | 1,45 | 1,36 | 1,36 | 0,00% | - |
| 15.09.2025 | 1,39 | 1,44 | 1,36 | 1,36 | 2,73% | - |
| 12.09.2025 | 1,39 | 1,40 | 1,32 | 1,32 | -1,05% | - |
| 11.09.2025 | 1,31 | 1,39 | 1,31 | 1,33 | 2,14% | - |
| 10.09.2025 | 1,28 | 1,40 | 1,28 | 1,31 | -3,47% | - |
| 09.09.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,74% | - |
| 08.09.2025 | 1,37 | 1,37 | 1,34 | 1,34 | 5,09% | - |
| 05.09.2025 | 1,36 | 1,37 | 1,28 | 1,28 | -6,30% | - |
| 04.09.2025 | 1,38 | 1,38 | 1,35 | 1,36 | 5,90% | - |
| 03.09.2025 | 1,36 | 1,36 | 1,29 | 1,29 | 0,16% | - |
| 02.09.2025 | 1,38 | 1,39 | 1,29 | 1,29 | -0,92% | - |
| 01.09.2025 | 1,41 | 1,42 | 1,30 | 1,30 | -7,48% | - |
| 29.08.2025 | 1,40 | 1,41 | 1,37 | 1,40 | -0,21% | - |
| 28.08.2025 | 1,43 | 1,44 | 1,37 | 1,41 | -1,61% | - |
| 27.08.2025 | 1,44 | 1,46 | 1,42 | 1,43 | -0,63% | - |
| 26.08.2025 | 1,47 | 1,48 | 1,43 | 1,44 | -3,03% | - |
| 25.08.2025 | 1,49 | 1,51 | 1,46 | 1,48 | -0,40% | - |
| 22.08.2025 | 1,35 | 1,50 | 1,35 | 1,49 | 4,27% | - |
| 21.08.2025 | 1,28 | 1,44 | 1,28 | 1,43 | 5,62% | - |
| 20.08.2025 | 1,28 | 1,36 | 1,28 | 1,35 | 0,22% | - |
| 19.08.2025 | 1,27 | 1,35 | 1,27 | 1,35 | 1,05% | - |
| 18.08.2025 | 1,28 | 1,36 | 1,28 | 1,34 | -1,18% | - |
| 15.08.2025 | 1,28 | 1,35 | 1,28 | 1,35 | -0,15% | - |
| 14.08.2025 | 1,28 | 1,37 | 1,28 | 1,35 | 0,30% | - |
| 13.08.2025 | 1,27 | 1,35 | 1,27 | 1,35 | 0,52% | - |
| 12.08.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 0,83% | - |
| 11.08.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 0,99% | - |
| 08.08.2025 | 1,26 | 1,33 | 1,26 | 1,32 | -0,68% | - |
| 07.08.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 1,14% | - |
| 06.08.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -0,98% | - |
| 05.08.2025 | 1,24 | 1,33 | 1,24 | 1,33 | 1,45% | - |
| 04.08.2025 | 1,23 | 1,31 | 1,23 | 1,31 | 1,01% | - |
| 01.08.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -2,27% | - |
| 31.07.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,68% | - |
| 30.07.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 0,23% | - |
| 29.07.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 0,46% | - |
| 28.07.2025 | 1,28 | 1,38 | 1,28 | 1,31 | -4,74% | - |
| 25.07.2025 | 1,30 | 1,38 | 1,30 | 1,37 | -0,72% | - |
| 24.07.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 2,30% | - |
| 23.07.2025 | 1,25 | 1,36 | 1,25 | 1,35 | 0,22% | - |
| 22.07.2025 | 1,32 | 1,35 | 1,31 | 1,35 | 0,45% | - |
| 21.07.2025 | 1,26 | 1,34 | 1,26 | 1,34 | 0,00% | - |
| 18.07.2025 | 1,27 | 1,35 | 1,27 | 1,34 | -1,11% | - |
| 17.07.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 0,82% | - |
| 16.07.2025 | 1,26 | 1,34 | 1,26 | 1,34 | 0,45% | - |
| 15.07.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 0,68% | - |
| 14.07.2025 | 1,27 | 1,34 | 1,27 | 1,33 | -1,77% | - |
| 11.07.2025 | 1,28 | 1,37 | 1,28 | 1,35 | -0,15% | - |
| 10.07.2025 | 1,34 | 1,37 | 1,33 | 1,36 | 0,07% | - |
| 09.07.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -2,10% | - |
| 08.07.2025 | 1,28 | 1,38 | 1,28 | 1,38 | 2,14% | 611,00 |
| 07.07.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,22% | - |
| 04.07.2025 | 1,34 | 1,36 | 1,32 | 1,35 | 0,97% | - |
| 03.07.2025 | 1,26 | 1,36 | 1,26 | 1,34 | 0,22% | - |
| 02.07.2025 | 1,33 | 1,35 | 1,32 | 1,34 | 0,83% | - |
| 01.07.2025 | 1,33 | 1,34 | 1,32 | 1,32 | 0,30% | - |
| 30.06.2025 | 1,33 | 1,34 | 1,31 | 1,32 | 0,30% | - |
| 27.06.2025 | 1,29 | 1,36 | 1,29 | 1,32 | -1,20% | 2.824,00 |
| 26.06.2025 | 1,25 | 1,36 | 1,25 | 1,33 | 1,45% | - |
| 25.06.2025 | 1,25 | 1,33 | 1,25 | 1,31 | -0,45% | - |
| 24.06.2025 | 1,20 | 1,33 | 1,20 | 1,32 | 4,43% | - |
| 23.06.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,24% | - |
| 20.06.2025 | 1,18 | 1,28 | 1,18 | 1,27 | 1,20% | - |
| 19.06.2025 | 1,20 | 1,29 | 1,20 | 1,25 | -1,34% | - |
| 18.06.2025 | 1,31 | 1,31 | 1,26 | 1,27 | -2,91% | - |
| 17.06.2025 | 1,25 | 1,31 | 1,25 | 1,31 | -0,53% | - |
| 16.06.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,20% | - |
| 13.06.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -3,28% | - |
| 12.06.2025 | 1,38 | 1,41 | 1,35 | 1,37 | -0,07% | - |
| 11.06.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 6,67% | - |
| 10.06.2025 | 1,22 | 1,29 | 1,22 | 1,29 | 0,31% | - |
| 09.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 06.06.2025 | 1,26 | 1,29 | 1,25 | 1,29 | 2,07% | - |
| 05.06.2025 | 1,21 | 1,29 | 1,21 | 1,26 | -1,25% | - |
| 04.06.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,32% | - |
| 03.06.2025 | 1,19 | 1,30 | 1,19 | 1,29 | 2,30% | - |
| 02.06.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -2,55% | - |
| 30.05.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,70% | - |
| 29.05.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 28.05.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,16% | - |
| 27.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 26.05.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 0,00% | - |
| 23.05.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 0,00% | - |
| 22.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 21.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 20.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,08% | - |
| 19.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,54% | - |
| 16.05.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -1,67% | - |
| 15.05.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -0,60% | - |
| 14.05.2025 | 1,25 | 1,33 | 1,25 | 1,32 | 0,46% | - |
| 13.05.2025 | 1,27 | 1,32 | 1,26 | 1,32 | 4,03% | - |
| 12.05.2025 | 1,20 | 1,29 | 1,20 | 1,27 | -0,24% | - |