1,560€
Echtzeit-Aktienkurs Eleco PLC
Bid:
Ask:
Aktienkurse zur Eleco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,58 | 1,58 | 1,57 | 1,57 | 0,64% | - |
| 30.07.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 29.07.2026 | 1,52 | 1,57 | 1,51 | 1,56 | 1,96% | - |
| 28.07.2026 | 1,53 | 1,54 | 1,52 | 1,53 | 0,33% | - |
| 27.07.2026 | 1,56 | 1,57 | 1,52 | 1,53 | -0,33% | - |
| 24.07.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 14,18% | - |
| 23.07.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 0,37% | - |
| 22.07.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 0,38% | - |
| 20.07.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 17.07.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,76% | - |
| 15.07.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 13.07.2026 | 1,35 | 1,38 | 1,32 | 1,32 | -3,65% | - |
| 10.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,79% | - |
| 08.07.2026 | 1,38 | 1,40 | 1,37 | 1,40 | 1,45% | - |
| 07.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 06.07.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 03.07.2026 | 1,38 | 1,39 | 1,38 | 1,38 | 0,36% | - |
| 30.06.2026 | 1,39 | 1,39 | 1,37 | 1,38 | 0,73% | - |
| 26.06.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -1,09% | - |
| 25.06.2026 | 1,42 | 1,43 | 1,38 | 1,38 | -2,47% | - |
| 22.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 19.06.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -0,35% | - |
| 18.06.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 0,71% | - |
| 17.06.2026 | 1,41 | 1,42 | 1,40 | 1,41 | -2,09% | - |
| 16.06.2026 | 1,43 | 1,44 | 1,43 | 1,44 | -2,71% | - |
| 04.06.2026 | 1,53 | 1,55 | 1,48 | 1,48 | -2,32% | - |
| 28.05.2026 | 1,50 | 1,54 | 1,48 | 1,51 | 1,68% | - |
| 27.05.2026 | 1,48 | 1,51 | 1,48 | 1,49 | -2,62% | - |
| 26.05.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 0,99% | - |
| 25.05.2026 | 1,51 | 1,53 | 1,51 | 1,51 | 1,68% | - |
| 13.05.2026 | 1,48 | 1,50 | 1,48 | 1,49 | -6,01% | - |
| 08.05.2026 | 1,58 | 1,58 | 1,57 | 1,58 | 3,27% | - |
| 07.05.2026 | 1,53 | 1,56 | 1,53 | 1,53 | 5,15% | - |
| 05.05.2026 | 1,40 | 1,47 | 1,39 | 1,46 | 4,30% | - |
| 04.05.2026 | 1,40 | 1,43 | 1,40 | 1,40 | 0,00% | - |
| 30.04.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 0,36% | - |
| 29.04.2026 | 1,49 | 1,50 | 1,38 | 1,39 | -5,76% | - |
| 28.04.2026 | 1,42 | 1,52 | 1,42 | 1,48 | 3,87% | 3.000,00 |
| 27.04.2026 | 1,42 | 1,45 | 1,40 | 1,42 | 0,00% | - |
| 24.04.2026 | 1,41 | 1,44 | 1,40 | 1,42 | 1,79% | - |
| 23.04.2026 | 1,41 | 1,44 | 1,40 | 1,40 | -1,76% | - |
| 22.04.2026 | 1,43 | 1,44 | 1,40 | 1,42 | 0,35% | - |
| 21.04.2026 | 1,43 | 1,44 | 1,40 | 1,42 | -2,75% | - |
| 20.04.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 0,00% | - |
| 17.04.2026 | 1,47 | 1,49 | 1,44 | 1,46 | 0,00% | - |
| 16.04.2026 | 1,45 | 1,48 | 1,42 | 1,46 | 1,39% | - |
| 15.04.2026 | 1,42 | 1,45 | 1,40 | 1,44 | 0,35% | - |
| 14.04.2026 | 1,34 | 1,45 | 1,30 | 1,43 | 6,72% | - |
| 13.04.2026 | 1,32 | 1,38 | 1,32 | 1,34 | 1,13% | - |
| 10.04.2026 | 1,33 | 1,38 | 1,33 | 1,33 | -0,38% | - |
| 09.04.2026 | 1,35 | 1,38 | 1,33 | 1,33 | -1,48% | - |
| 08.04.2026 | 1,34 | 1,37 | 1,28 | 1,35 | 5,88% | - |
| 07.04.2026 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | - |
| 02.04.2026 | 1,21 | 1,28 | 1,21 | 1,27 | 2,43% | - |
| 01.04.2026 | 1,24 | 1,27 | 1,21 | 1,24 | 0,82% | - |
| 31.03.2026 | 1,26 | 1,26 | 1,21 | 1,23 | -0,81% | - |
| 30.03.2026 | 1,24 | 1,25 | 1,21 | 1,24 | 0,00% | - |
| 27.03.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | - |
| 26.03.2026 | 1,23 | 1,25 | 1,22 | 1,24 | 0,00% | - |
| 25.03.2026 | 1,23 | 1,25 | 1,20 | 1,24 | 0,41% | - |
| 24.03.2026 | 1,22 | 1,25 | 1,22 | 1,23 | 0,41% | - |
| 23.03.2026 | 1,19 | 1,23 | 1,19 | 1,23 | 1,24% | - |
| 20.03.2026 | 1,33 | 1,34 | 1,21 | 1,21 | -9,02% | 7.000,00 |
| 19.03.2026 | 1,35 | 1,36 | 1,33 | 1,33 | -1,48% | - |
| 18.03.2026 | 1,30 | 1,37 | 1,29 | 1,35 | 3,85% | - |
| 17.03.2026 | 1,30 | 1,39 | 1,29 | 1,30 | -0,76% | - |
| 16.03.2026 | 1,43 | 1,45 | 1,31 | 1,31 | -7,75% | - |
| 13.03.2026 | 1,45 | 1,47 | 1,42 | 1,42 | -2,74% | - |
| 12.03.2026 | 1,46 | 1,50 | 1,45 | 1,46 | -1,02% | - |
| 11.03.2026 | 1,51 | 1,52 | 1,47 | 1,48 | -1,99% | - |
| 10.03.2026 | 1,50 | 1,53 | 1,50 | 1,51 | 0,00% | - |
| 09.03.2026 | 1,56 | 1,56 | 1,51 | 1,51 | 0,67% | - |
| 06.03.2026 | 1,56 | 1,56 | 1,50 | 1,50 | -4,78% | - |
| 05.03.2026 | 1,57 | 1,61 | 1,57 | 1,57 | -0,63% | - |
| 04.03.2026 | 1,62 | 1,67 | 1,58 | 1,58 | -3,36% | - |
| 03.03.2026 | 1,63 | 1,67 | 1,62 | 1,64 | -0,91% | - |
| 02.03.2026 | 1,61 | 1,66 | 1,60 | 1,65 | 1,54% | - |
| 27.02.2026 | 1,65 | 1,66 | 1,63 | 1,63 | -1,22% | - |
| 26.02.2026 | 1,63 | 1,67 | 1,61 | 1,65 | -1,20% | - |
| 25.02.2026 | 1,65 | 1,67 | 1,60 | 1,67 | 1,22% | - |
| 24.02.2026 | 1,65 | 1,65 | 1,60 | 1,65 | 0,00% | - |
| 23.02.2026 | 1,64 | 1,66 | 1,64 | 1,65 | 0,61% | - |
| 20.02.2026 | 1,67 | 1,67 | 1,63 | 1,64 | -1,21% | - |
| 19.02.2026 | 1,66 | 1,67 | 1,64 | 1,66 | 0,00% | - |
| 18.02.2026 | 1,66 | 1,67 | 1,65 | 1,66 | 0,00% | - |
| 17.02.2026 | 1,66 | 1,68 | 1,65 | 1,66 | -1,19% | - |
| 16.02.2026 | 1,67 | 1,68 | 1,64 | 1,68 | 0,60% | - |
| 13.02.2026 | 1,67 | 1,70 | 1,65 | 1,67 | 0,00% | - |
| 12.02.2026 | 1,68 | 1,68 | 1,65 | 1,67 | 0,00% | - |
| 11.02.2026 | 1,67 | 1,68 | 1,65 | 1,67 | 0,00% | - |
| 10.02.2026 | 1,70 | 1,71 | 1,67 | 1,67 | -1,77% | - |
| 09.02.2026 | 1,66 | 1,71 | 1,61 | 1,70 | 2,42% | - |
| 06.02.2026 | 1,66 | 1,67 | 1,62 | 1,66 | 0,00% | - |
| 05.02.2026 | 1,68 | 1,69 | 1,63 | 1,66 | -2,93% | - |
| 04.02.2026 | 1,73 | 1,73 | 1,67 | 1,71 | -0,87% | - |
| 03.02.2026 | 1,70 | 1,72 | 1,68 | 1,72 | 1,47% | - |
| 02.02.2026 | 1,69 | 1,73 | 1,69 | 1,70 | -0,59% | - |
| 30.01.2026 | 1,69 | 1,76 | 1,68 | 1,71 | 0,29% | - |
| 29.01.2026 | 1,70 | 1,74 | 1,68 | 1,70 | 0,00% | - |
| 28.01.2026 | 1,73 | 1,73 | 1,70 | 1,70 | 11,11% | - |