1,700€
-5,76%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |