28,450€
3,27%
Echtzeit-Aktienkurs ELECNOR INH. EO-,10
Bid:
Ask:
Aktienkurse zur ELECNOR INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,73% | - |
| 13.02.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 0,55% | - |
| 12.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 11.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,45% | - |
| 10.02.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -0,38% | - |
| 09.02.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 4,10% | - |
| 06.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 05.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | - |
| 04.02.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,30% | - |
| 03.02.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -3,59% | - |
| 02.02.2026 | 25,95 | 27,85 | 25,95 | 27,85 | 6,10% | 3,00 |
| 30.01.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,19% | - |
| 29.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 28.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,35% | - |
| 27.01.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 2,38% | - |
| 26.01.2026 | 25,45 | 25,50 | 25,25 | 25,25 | -2,32% | 80,00 |
| 23.01.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 2,78% | - |
| 22.01.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 1,00% | - |
| 21.01.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,80% | - |
| 20.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,20% | - |
| 19.01.2026 | 24,95 | 25,15 | 24,95 | 25,15 | -1,76% | 42,00 |
| 16.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | - |
| 15.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 14.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 2,24% | - |
| 13.01.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 0,20% | - |
| 12.01.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 0,20% | 50,00 |
| 09.01.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -0,61% | - |
| 08.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | - |
| 07.01.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -2,41% | - |
| 06.01.2026 | 24,45 | 24,90 | 24,45 | 24,90 | -0,20% | 8,00 |
| 05.01.2026 | 24,05 | 24,95 | 24,05 | 24,95 | 3,53% | 300,00 |
| 02.01.2026 | 24,05 | 24,10 | 24,05 | 24,10 | -0,21% | 1,00 |
| 30.12.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 1,26% | - |
| 29.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -1,04% | - |
| 23.12.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 1,69% | - |
| 22.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 19.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,21% | - |
| 18.12.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -5,38% | - |
| 17.12.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -2,71% | - |
| 16.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | - |
| 15.12.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,96% | - |
| 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% | - |