41,100€
3,27%
Echtzeit-Aktienkurs ELECNOR INH. EO-,10
Bid:
Ask:
Aktienkurse zur ELECNOR INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 39,90 | 41,20 | 39,90 | 41,20 | 3,52% | 160,00 |
| 28.05.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 27.05.2026 | 39,80 | 41,60 | 39,80 | 40,60 | 1,00% | 90,00 |
| 26.05.2026 | 39,30 | 40,20 | 39,30 | 40,20 | -0,62% | 30,00 |
| 25.05.2026 | 38,15 | 40,45 | 38,15 | 40,45 | 5,48% | 26,00 |
| 22.05.2026 | 38,35 | 38,35 | 38,35 | 38,35 | -2,42% | - |
| 21.05.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 2,75% | - |
| 20.05.2026 | 38,25 | 38,25 | 38,25 | 38,25 | -2,42% | - |
| 19.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,76% | - |
| 18.05.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -3,19% | - |
| 15.05.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 1,37% | - |
| 14.05.2026 | 40,25 | 40,25 | 40,25 | 40,25 | 9,23% | - |
| 13.05.2026 | 36,85 | 36,85 | 36,85 | 36,85 | -4,41% | - |
| 12.05.2026 | 38,55 | 38,55 | 38,55 | 38,55 | 1,58% | - |
| 11.05.2026 | 37,95 | 37,95 | 37,95 | 37,95 | -4,53% | - |
| 08.05.2026 | 39,75 | 39,75 | 39,75 | 39,75 | 0,13% | - |
| 07.05.2026 | 39,70 | 39,70 | 39,70 | 39,70 | 5,17% | - |
| 06.05.2026 | 37,75 | 37,75 | 37,75 | 37,75 | 2,44% | - |
| 05.05.2026 | 36,85 | 36,85 | 36,85 | 36,85 | -4,53% | - |
| 04.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 5,32% | 30,00 |
| 30.04.2026 | 36,65 | 36,65 | 36,65 | 36,65 | -1,48% | - |
| 29.04.2026 | 36,65 | 37,20 | 36,65 | 37,20 | 2,48% | 3,00 |
| 28.04.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -0,82% | - |
| 27.04.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 3,83% | - |
| 24.04.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -1,12% | - |
| 23.04.2026 | 35,65 | 35,65 | 35,65 | 35,65 | 0,42% | - |
| 22.04.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | - |
| 21.04.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -0,28% | - |
| 20.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 17.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,28% | - |
| 16.04.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -1,26% | - |
| 15.04.2026 | 35,75 | 35,75 | 35,75 | 35,75 | 0,70% | - |
| 14.04.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -1,93% | - |
| 13.04.2026 | 35,00 | 36,20 | 35,00 | 36,20 | 4,47% | 48,00 |
| 10.04.2026 | 35,25 | 35,25 | 34,65 | 34,65 | -2,39% | 8,00 |
| 09.04.2026 | 34,80 | 35,50 | 34,80 | 35,50 | 0,14% | 3,00 |
| 08.04.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 4,73% | - |
| 07.04.2026 | 33,85 | 33,85 | 33,85 | 33,85 | 2,58% | - |
| 02.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,49% | - |
| 01.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 8,94% | - |
| 31.03.2026 | 30,75 | 30,75 | 30,75 | 30,75 | -1,91% | - |
| 30.03.2026 | 31,35 | 31,35 | 31,35 | 31,35 | -1,57% | - |
| 27.03.2026 | 31,85 | 31,85 | 31,85 | 31,85 | -0,78% | - |
| 26.03.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 3,55% | - |
| 25.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | - |
| 24.03.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 7,29% | - |
| 23.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 20.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,85% | - |
| 19.03.2026 | 29,35 | 29,35 | 29,35 | 29,35 | -1,68% | - |
| 18.03.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 3,47% | - |
| 17.03.2026 | 28,85 | 28,85 | 28,85 | 28,85 | 1,41% | - |
| 16.03.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 2,52% | - |
| 13.03.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -0,72% | - |
| 12.03.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 0,54% | - |
| 11.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 3,15% | - |
| 10.03.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 1,70% | - |
| 09.03.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -2,57% | - |
| 06.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 05.03.2026 | 26,85 | 27,60 | 26,85 | 27,60 | 6,56% | 2,00 |
| 04.03.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -5,30% | - |
| 03.03.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -4,70% | - |
| 02.03.2026 | 27,15 | 28,70 | 27,15 | 28,70 | -0,69% | 11,00 |
| 27.02.2026 | 27,75 | 28,90 | 27,75 | 28,90 | 0,52% | 50,00 |
| 26.02.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -2,87% | - |
| 25.02.2026 | 28,60 | 29,60 | 28,60 | 29,60 | 5,15% | 3,00 |
| 24.02.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,18% | - |
| 23.02.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -1,06% | - |
| 20.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | - |
| 19.02.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 2,48% | - |
| 18.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 17.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,90% | - |
| 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% | - |