21,975€
0,80%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 22,00 | 22,10 | 21,65 | 21,93 | 0,57% | - |
| 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% | - |
| 14.04.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 1,23% | - |
| 11.04.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -4,70% | - |
| 10.04.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 8,41% | - |
| 09.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -8,83% | - |
| 08.04.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 11,82% | 400,00 |
| 07.04.2025 | 15,58 | 15,58 | 15,40 | 15,40 | -9,73% | 99,00 |
| 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% | - |