1,434€
9,97%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,37 | 1,47 | 1,35 | 1,43 | 4,98% | - |
| 07.05.2026 | 1,38 | 1,39 | 1,36 | 1,37 | 3,96% | - |
| 06.05.2026 | 1,35 | 1,38 | 1,31 | 1,31 | -2,38% | - |
| 05.05.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,81% | - |
| 04.05.2026 | 1,33 | 1,36 | 1,31 | 1,36 | 2,34% | - |
| 30.04.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 29.04.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 0,60% | - |
| 28.04.2026 | 1,35 | 1,36 | 1,32 | 1,33 | -1,92% | - |
| 27.04.2026 | 1,37 | 1,38 | 1,35 | 1,35 | 3,83% | - |
| 24.04.2026 | 1,37 | 1,37 | 1,30 | 1,30 | -4,68% | - |
| 23.04.2026 | 1,35 | 1,38 | 1,35 | 1,37 | 0,44% | - |
| 22.04.2026 | 1,38 | 1,39 | 1,36 | 1,36 | 3,97% | - |
| 21.04.2026 | 1,32 | 1,38 | 1,31 | 1,31 | -0,30% | - |
| 20.04.2026 | 1,35 | 1,37 | 1,31 | 1,31 | -3,38% | - |
| 17.04.2026 | 1,35 | 1,37 | 1,34 | 1,36 | -0,44% | - |
| 16.04.2026 | 1,33 | 1,41 | 1,33 | 1,37 | 3,02% | - |
| 15.04.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 2,00% | - |
| 14.04.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 1,72% | - |
| 13.04.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 5,10% | - |
| 10.04.2026 | 1,28 | 1,28 | 1,22 | 1,22 | -4,85% | - |
| 09.04.2026 | 1,31 | 1,31 | 1,27 | 1,28 | -2,44% | - |
| 08.04.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 4,63% | - |
| 07.04.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -0,48% | - |
| 02.04.2026 | 1,26 | 1,27 | 1,24 | 1,26 | -1,10% | - |
| 01.04.2026 | 1,20 | 1,28 | 1,20 | 1,27 | 18,22% | - |
| 31.03.2026 | 1,18 | 1,22 | 1,08 | 1,08 | -7,88% | - |
| 30.03.2026 | 1,22 | 1,23 | 1,16 | 1,17 | -4,58% | - |
| 27.03.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -1,13% | - |
| 26.03.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -0,16% | - |
| 25.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 5,26% | - |
| 24.03.2026 | 1,25 | 1,27 | 1,18 | 1,18 | -6,06% | - |
| 23.03.2026 | 1,24 | 1,28 | 1,21 | 1,25 | 0,00% | - |
| 20.03.2026 | 1,25 | 1,28 | 1,22 | 1,25 | 0,48% | - |
| 19.03.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -2,80% | - |
| 18.03.2026 | 1,30 | 1,31 | 1,27 | 1,28 | 4,90% | - |
| 17.03.2026 | 1,24 | 1,31 | 1,22 | 1,22 | -2,55% | - |
| 16.03.2026 | 1,27 | 1,30 | 1,25 | 1,26 | -0,32% | - |
| 13.03.2026 | 1,25 | 1,31 | 1,22 | 1,26 | 0,64% | - |
| 12.03.2026 | 1,27 | 1,32 | 1,25 | 1,25 | -2,95% | - |
| 11.03.2026 | 1,28 | 1,33 | 1,27 | 1,29 | 6,44% | - |
| 10.03.2026 | 1,21 | 1,29 | 1,21 | 1,21 | 0,33% | - |
| 09.03.2026 | 1,18 | 1,21 | 1,14 | 1,21 | 0,50% | - |
| 06.03.2026 | 1,18 | 1,22 | 1,17 | 1,20 | 1,86% | - |
| 05.03.2026 | 1,20 | 1,24 | 1,18 | 1,18 | -1,83% | - |
| 04.03.2026 | 1,14 | 1,22 | 1,14 | 1,20 | 4,70% | - |
| 03.03.2026 | 1,21 | 1,21 | 1,14 | 1,15 | -0,52% | - |
| 02.03.2026 | 1,28 | 1,29 | 1,15 | 1,15 | -6,03% | - |
| 27.02.2026 | 1,29 | 1,33 | 1,20 | 1,23 | -5,39% | - |
| 26.02.2026 | 1,36 | 1,39 | 1,29 | 1,30 | -4,98% | - |
| 25.02.2026 | 1,27 | 1,38 | 1,27 | 1,37 | 7,22% | - |
| 24.02.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,78% | - |
| 23.02.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 20.02.2026 | 1,30 | 1,30 | 1,24 | 1,28 | -0,77% | - |
| 19.02.2026 | 1,33 | 1,33 | 1,28 | 1,29 | -2,56% | - |
| 18.02.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 2,00% | - |
| 17.02.2026 | 1,32 | 1,33 | 1,30 | 1,30 | -1,51% | - |
| 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% | - |