24,450€
7,71%
Echtzeit-Aktienkurs ELECNOR INH. EO-,10
Bid:
Ask:
Aktienkurse zur ELECNOR INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 23,25 | 23,35 | 23,25 | 23,35 | 1,08% | 170,00 |
| 22.07.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,22% | - |
| 21.07.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -2,12% | - |
| 18.07.2025 | 22,20 | 23,55 | 22,20 | 23,55 | 6,80% | 50,00 |
| 17.07.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,34% | - |
| 16.07.2025 | 21,70 | 22,35 | 21,70 | 22,35 | 0,68% | 225,00 |
| 15.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 14.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 11.07.2025 | 22,00 | 22,40 | 22,00 | 22,40 | -0,22% | 45,00 |
| 10.07.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -1,10% | - |
| 09.07.2025 | 21,95 | 22,70 | 21,95 | 22,70 | 4,85% | 5,00 |
| 08.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,00% | - |
| 07.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,69% | - |
| 04.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 03.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,15% | - |
| 02.07.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -2,56% | - |
| 01.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | - |
| 30.06.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 5,71% | - |
| 27.06.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 2,28% | - |
| 26.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 25.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,61% | - |
| 24.06.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 1,02% | - |
| 23.06.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -0,31% | - |
| 20.06.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -5,12% | - |
| 19.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | 300,00 |
| 18.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,72% | - |
| 17.06.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,24% | - |
| 16.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | - |
| 13.06.2025 | 20,95 | 21,00 | 20,95 | 21,00 | -2,78% | - |
| 12.06.2025 | 22,20 | 22,20 | 21,60 | 21,60 | 1,41% | 23,00 |
| 11.06.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -2,96% | - |
| 10.06.2025 | 21,35 | 21,95 | 21,35 | 21,95 | -0,90% | 100,00 |
| 09.06.2025 | 21,45 | 22,15 | 21,45 | 22,15 | -13,48% | 60,00 |
| 06.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 05.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,20% | - |
| 04.06.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -0,20% | - |
| 03.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 5,13% | - |
| 02.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | - |
| 30.05.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,70% | - |
| 29.05.2025 | 23,30 | 23,50 | 23,30 | 23,50 | 1,29% | 1,00 |
| 28.05.2025 | 22,90 | 23,20 | 22,90 | 23,20 | 2,88% | 50,00 |
| 27.05.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -0,22% | - |
| 26.05.2025 | 22,35 | 22,60 | 22,35 | 22,60 | 9,44% | 310,00 |
| 23.05.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,49% | - |
| 22.05.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -0,48% | - |
| 21.05.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 1,47% | - |
| 20.05.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 1,24% | - |
| 19.05.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,52% | - |
| 16.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,92% | - |
| 15.05.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,61% | - |
| 14.05.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 0,00% | - |
| 13.05.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -0,80% | - |
| 12.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 09.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,71% | - |
| 08.05.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -1,50% | - |
| 07.05.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 5,05% | - |
| 06.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,39% | - |
| 05.05.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,75% | - |
| 02.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 4,26% | - |
| 30.04.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,78% | - |
| 29.04.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 1,01% | - |
| 28.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,55% | - |
| 25.04.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 1,01% | - |
| 24.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,89% | - |
| 23.04.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 2,96% | - |
| 22.04.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,69% | - |
| 17.04.2025 | 17,28 | 17,42 | 17,28 | 17,42 | 3,08% | 300,00 |
| 16.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,17% | - |
| 15.04.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,24% | - |