14,740€
1,24%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,44 | 14,60 | 14,08 | 14,42 | -0,96% | 1.513,00 |
| 19.12.2024 | 14,56 | 14,56 | 14,56 | 14,56 | -4,71% | - |
| 18.12.2024 | 14,62 | 15,28 | 14,62 | 15,28 | 1,46% | 130,00 |
| 17.12.2024 | 15,06 | 15,06 | 15,06 | 15,06 | -2,33% | 120,00 |
| 16.12.2024 | 16,08 | 16,08 | 15,42 | 15,42 | -27,78% | 880,00 |
| 13.12.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 7,29% | - |
| 12.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 11.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -4,58% | - |
| 10.12.2024 | 20,50 | 20,75 | 20,50 | 20,75 | -2,58% | 4,00 |
| 09.12.2024 | 20,75 | 21,30 | 20,75 | 21,30 | 0,71% | 150,00 |
| 06.12.2024 | 20,80 | 21,15 | 20,80 | 21,15 | 3,93% | 150,00 |
| 05.12.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -0,73% | - |
| 04.12.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -1,68% | - |
| 03.12.2024 | 20,50 | 20,95 | 20,50 | 20,85 | 4,25% | 105,00 |
| 02.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,81% | - |
| 29.11.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -2,75% | - |
| 28.11.2024 | 19,68 | 20,40 | 19,68 | 20,40 | 3,34% | 200,00 |
| 27.11.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,00% | - |
| 26.11.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 1,75% | - |
| 25.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,94% | - |
| 22.11.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -1,44% | - |
| 21.11.2024 | 19,58 | 19,66 | 19,28 | 19,50 | 1,25% | - |
| 20.11.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,93% | - |
| 19.11.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -0,72% | - |
| 18.11.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 0,82% | - |
| 15.11.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 1,36% | - |
| 14.11.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -0,31% | - |
| 13.11.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -2,93% | - |
| 12.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,71% | - |
| 11.11.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 0,82% | - |
| 08.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,22% | - |
| 07.11.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -1,55% | - |
| 06.11.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 05.11.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,99% | - |
| 04.11.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,50% | - |
| 01.11.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 4,08% | - |
| 31.10.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -0,21% | - |
| 30.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,15% | - |
| 29.10.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 1,70% | - |
| 28.10.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 0,11% | - |
| 25.10.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -0,95% | - |
| 24.10.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -0,11% | - |
| 23.10.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,21% | - |
| 22.10.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 1,27% | - |
| 21.10.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -1,36% | - |
| 18.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,38% | - |
| 17.10.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 1,29% | - |
| 16.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,75% | - |
| 15.10.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,00% | - |
| 14.10.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -0,44% | - |
| 11.10.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,11% | - |
| 10.10.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 0,77% | - |
| 09.10.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 0,11% | - |
| 08.10.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -0,22% | - |
| 07.10.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,54% | - |
| 04.10.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,33% | - |
| 03.10.2024 | 18,42 | 18,42 | 18,42 | 18,42 | -1,29% | - |
| 02.10.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,32% | - |
| 01.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,27% | - |
| 30.09.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,53% | - |
| 27.09.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,11% | - |
| 26.09.2024 | 18,74 | 18,76 | 18,74 | 18,76 | 0,75% | - |
| 25.09.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,43% | - |
| 24.09.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,22% | - |
| 23.09.2024 | 18,58 | 18,58 | 18,58 | 18,58 | 0,11% | - |
| 20.09.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,22% | - |
| 19.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,76% | - |
| 18.09.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 1,32% | - |
| 17.09.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 0,44% | - |
| 16.09.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 1,00% | - |
| 13.09.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -0,66% | - |
| 12.09.2024 | 17,90 | 18,08 | 17,90 | 18,08 | 2,84% | 63,00 |
| 11.09.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -1,01% | - |
| 10.09.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,45% | - |
| 09.09.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -1,89% | - |
| 06.09.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 0,78% | - |
| 05.09.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -2,08% | - |
| 04.09.2024 | 18,02 | 18,30 | 18,02 | 18,26 | 0,88% | 735,00 |
| 03.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,20% | - |
| 02.09.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 1,22% | - |
| 30.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,33% | - |
| 29.08.2024 | 18,28 | 18,28 | 17,58 | 18,16 | -0,98% | 1.180,00 |
| 28.08.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,11% | - |
| 27.08.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -1,82% | - |
| 26.08.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,11% | - |
| 23.08.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -0,43% | - |
| 22.08.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,00% | - |
| 21.08.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -1,99% | - |
| 20.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,95% | - |
| 19.08.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -1,46% | - |
| 16.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,42% | - |
| 15.08.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -1,14% | - |
| 14.08.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -0,41% | - |
| 13.08.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 0,52% | - |
| 12.08.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,10% | - |
| 09.08.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -0,10% | - |
| 08.08.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 1,68% | - |
| 07.08.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,00% | - |
| 06.08.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -2,96% | - |
| 05.08.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 0,10% | - |