16,410€
-5,58%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -1,84% | - |
| 03.04.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -1,14% | - |
| 02.04.2025 | 17,42 | 17,58 | 17,42 | 17,58 | 2,93% | - |
| 01.04.2025 | 17,60 | 17,60 | 17,08 | 17,08 | -1,39% | 3,00 |
| 31.03.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -0,12% | - |
| 28.03.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,34% | - |
| 27.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,93% | - |
| 26.03.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 1,06% | - |
| 25.03.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -1,61% | - |
| 24.03.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,46% | - |
| 21.03.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 0,00% | - |
| 20.03.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -0,68% | - |
| 19.03.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 5,66% | - |
| 18.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,85% | - |
| 17.03.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -3,40% | - |
| 14.03.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 5,06% | 100,00 |
| 13.03.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -1,34% | - |
| 12.03.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,24% | - |
| 11.03.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -2,72% | - |
| 10.03.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,94% | - |
| 07.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 06.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 05.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,87% | - |
| 04.03.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,44% | - |
| 03.03.2025 | 16,78 | 18,22 | 16,78 | 18,22 | 14,59% | 200,00 |
| 28.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 27.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,76% | - |
| 26.02.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,63% | - |
| 25.02.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -2,23% | - |
| 24.02.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | 500,00 |
| 21.02.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | - |
| 20.02.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | - |
| 19.02.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -0,12% | - |
| 18.02.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,12% | - |
| 17.02.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | - |
| 14.02.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -0,74% | - |
| 13.02.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,74% | - |
| 12.02.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -0,25% | - |
| 11.02.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 1,25% | - |
| 10.02.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -1,48% | - |
| 07.02.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,37% | - |
| 06.02.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,00% | - |
| 05.02.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -0,37% | - |
| 04.02.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,75% | - |
| 03.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,48% | - |
| 31.01.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 2,08% | - |
| 30.01.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 0,62% | - |
| 29.01.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -0,73% | - |
| 28.01.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,97% | - |
| 27.01.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -2,36% | - |
| 24.01.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,95% | - |
| 23.01.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -0,71% | - |
| 22.01.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -1,17% | - |
| 21.01.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,23% | - |
| 20.01.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 1,42% | - |
| 17.01.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 1,56% | - |
| 16.01.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -1,31% | - |
| 15.01.2025 | 16,02 | 16,84 | 16,02 | 16,84 | 12,27% | 4,00 |
| 14.01.2025 | 16,82 | 16,82 | 15,00 | 15,00 | -11,03% | 600,00 |
| 13.01.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 0,48% | - |
| 10.01.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 2,07% | - |
| 09.01.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,48% | - |
| 08.01.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 0,73% | - |
| 07.01.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 2,24% | 35,00 |
| 06.01.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -1,23% | - |
| 03.01.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 0,00% | - |
| 02.01.2025 | 16,40 | 16,40 | 16,24 | 16,24 | 3,31% | 508,00 |
| 30.12.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -1,26% | - |
| 27.12.2024 | 15,32 | 15,92 | 15,32 | 15,92 | 5,71% | 10,00 |
| 23.12.2024 | 14,52 | 15,06 | 14,52 | 15,06 | 4,44% | 943,00 |
| 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% | - |