26,750€
-1,29%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -3,87% | - |
| 11.12.2025 | 26,30 | 27,10 | 26,30 | 27,10 | 1,12% | 100,00 |
| 10.12.2025 | 29,50 | 29,50 | 26,80 | 26,80 | -10,96% | 100,00 |
| 09.12.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 2,56% | - |
| 08.12.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -1,18% | - |
| 05.12.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,49% | - |
| 04.12.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 2,20% | - |
| 03.12.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 3,33% | - |
| 02.12.2025 | 28,65 | 28,65 | 28,55 | 28,55 | -1,89% | - |
| 01.12.2025 | 29,05 | 29,10 | 29,05 | 29,10 | 0,52% | 1,00 |
| 28.11.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 2,48% | - |
| 27.11.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 1,25% | - |
| 26.11.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 2,39% | - |
| 25.11.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 1,11% | - |
| 24.11.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,92% | - |
| 21.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,55% | - |
| 20.11.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -0,18% | - |
| 19.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 18.11.2025 | 26,90 | 27,00 | 26,90 | 27,00 | -4,09% | 130,00 |
| 17.11.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -1,92% | - |
| 14.11.2025 | 28,65 | 28,70 | 28,65 | 28,70 | 2,14% | 89,00 |
| 13.11.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,81% | - |
| 12.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,78% | - |
| 11.11.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,90% | - |
| 10.11.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,71% | - |
| 07.11.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -2,09% | - |
| 06.11.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -0,69% | - |
| 05.11.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -0,69% | - |
| 04.11.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 4,31% | - |
| 03.11.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,54% | - |
| 31.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,23% | - |
| 30.10.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,53% | - |
| 29.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,89% | - |
| 28.10.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,90% | - |
| 27.10.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 1,47% | - |
| 24.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,49% | - |
| 23.10.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 1,32% | - |
| 22.10.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -4,32% | - |
| 21.10.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 4,72% | 25,00 |
| 20.10.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,30% | - |
| 17.10.2025 | 26,75 | 26,90 | 26,75 | 26,85 | 0,75% | 665,00 |
| 16.10.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -3,09% | - |
| 15.10.2025 | 27,10 | 27,50 | 27,10 | 27,50 | 3,77% | 2,00 |
| 14.10.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 2,71% | - |
| 13.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | - |
| 10.10.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 2,35% | - |
| 09.10.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 1,19% | - |
| 08.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,41% | - |
| 07.10.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 3,97% | - |
| 06.10.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -2,05% | - |
| 03.10.2025 | 24,10 | 24,40 | 24,10 | 24,40 | 3,17% | 123,00 |
| 02.10.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -1,05% | - |
| 01.10.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |
| 30.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | - |
| 29.09.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 0,42% | - |
| 26.09.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -0,21% | - |
| 25.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 24.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,63% | - |
| 23.09.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 1,27% | - |
| 22.09.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 1,07% | - |
| 19.09.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,21% | - |
| 18.09.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -3,51% | - |
| 17.09.2025 | 24,30 | 24,30 | 24,20 | 24,20 | 0,83% | 6,00 |
| 16.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,84% | - |
| 15.09.2025 | 24,30 | 24,45 | 24,30 | 24,45 | 0,62% | 300,00 |
| 12.09.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 10.09.2025 | 24,45 | 24,45 | 24,40 | 24,40 | -3,84% | 400,00 |
| 08.09.2025 | 24,50 | 25,38 | 24,10 | 25,38 | 5,51% | 150,00 |
| 05.09.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -3,22% | - |
| 04.09.2025 | 24,00 | 24,85 | 24,00 | 24,85 | 9,47% | 250,00 |
| 03.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 02.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 2,48% | - |
| 01.09.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,45% | - |
| 29.08.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,45% | - |
| 28.08.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,89% | - |
| 27.08.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,89% | - |
| 26.08.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -0,88% | - |
| 25.08.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -1,09% | - |
| 22.08.2025 | 22,45 | 23,00 | 22,45 | 23,00 | 2,00% | 15,00 |
| 21.08.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,74% | - |
| 20.08.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -2,34% | - |
| 19.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,21% | - |
| 18.08.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,00% | - |
| 15.08.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,64% | - |
| 14.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 13.08.2025 | 23,45 | 24,20 | 23,45 | 24,20 | 4,31% | 369,00 |
| 12.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 11.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,08% | - |
| 08.08.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,87% | - |
| 07.08.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -2,96% | - |
| 06.08.2025 | 22,95 | 23,65 | 22,95 | 23,65 | 3,96% | 369,00 |
| 05.08.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,66% | - |
| 04.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,83% | - |
| 01.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 3,30% | - |
| 31.07.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 1,34% | - |
| 30.07.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 0,22% | - |
| 29.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,48% | - |
| 28.07.2025 | 23,40 | 23,45 | 23,40 | 23,45 | 2,40% | 130,00 |
| 25.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 24.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,50% | - |