20,700€
2,22%
Echtzeit-Aktienkurs Elecnor S.A.
Bid:
Ask:
Aktienkurse zur Elecnor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 20,80 | 20,83 | 20,45 | 20,75 | 2,47% | - |
| 10.05.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 09.05.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,25% | - |
| 08.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 07.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 06.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 03.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 02.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,69% | - |
| 30.04.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -0,73% | - |
| 29.04.2024 | 20,50 | 20,60 | 20,50 | 20,60 | 2,23% | 1,00 |
| 26.04.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -1,47% | - |
| 25.04.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 1,24% | - |
| 24.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,81% | - |
| 23.04.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 2,27% | - |
| 22.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,89% | - |
| 19.04.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,63% | - |
| 18.04.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 0,63% | - |
| 17.04.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,63% | - |
| 16.04.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -1,87% | - |
| 15.04.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,31% | - |
| 12.04.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,31% | - |
| 11.04.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 1,38% | - |
| 10.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,84% | - |
| 09.04.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 0,63% | - |
| 08.04.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -1,04% | - |
| 05.04.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -0,83% | - |
| 04.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 03.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,21% | - |
| 02.04.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 0,05% | - |
| 28.03.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,26% | - |
| 27.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | - |
| 26.03.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,26% | - |
| 25.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 22.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | - |
| 21.03.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | - |
| 20.03.2024 | 18,85 | 19,00 | 18,85 | 19,00 | 0,26% | - |
| 19.03.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -1,30% | - |
| 18.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 15.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 14.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,39% | - |
| 13.03.2024 | 18,30 | 19,15 | 18,30 | 19,15 | 4,93% | 1,00 |
| 12.03.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,62% | - |
| 11.03.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,54% | - |
| 08.03.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 2,50% | - |
| 07.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 06.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 05.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,03% | - |
| 04.03.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,83% | - |
| 01.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 29.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 28.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | - |
| 27.02.2024 | 18,45 | 18,45 | 18,35 | 18,35 | 0,55% | 2.235,00 |
| 26.02.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,83% | - |
| 23.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | - |
| 22.02.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 1,40% | - |
| 21.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 20.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 19.02.2024 | 17,55 | 17,70 | 17,55 | 17,70 | -1,12% | 6,00 |
| 16.02.2024 | 17,65 | 17,95 | 17,65 | 17,90 | -1,92% | 9,00 |
| 15.02.2024 | 18,00 | 18,25 | 18,00 | 18,25 | -1,62% | 6,00 |
| 14.02.2024 | 18,25 | 18,55 | 18,25 | 18,55 | 1,92% | 3,00 |
| 13.02.2024 | 18,05 | 18,20 | 18,05 | 18,20 | -1,89% | 100,00 |
| 12.02.2024 | 18,15 | 18,55 | 18,15 | 18,55 | 0,54% | 6,00 |
| 09.02.2024 | 18,05 | 18,45 | 18,05 | 18,45 | 1,65% | 13,00 |
| 08.02.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -1,89% | - |
| 07.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,37% | - |
| 06.02.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -0,27% | - |
| 05.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 02.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 01.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | - |
| 31.01.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,27% | - |
| 30.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 29.01.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -1,07% | - |
| 26.01.2024 | 18,25 | 18,75 | 18,25 | 18,75 | 2,18% | 5,00 |
| 25.01.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 1,10% | - |
| 24.01.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -1,36% | - |
| 23.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 22.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 19.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,88% | - |
| 18.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,54% | - |
| 17.01.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -1,07% | - |
| 16.01.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -1,06% | - |
| 15.01.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -1,04% | - |
| 12.01.2024 | 19,30 | 19,30 | 19,15 | 19,15 | -0,52% | - |
| 11.01.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 1,32% | - |
| 10.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 09.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 08.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,31% | 7,00 |
| 05.01.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -1,04% | - |
| 04.01.2024 | 19,15 | 19,25 | 19,15 | 19,25 | -0,77% | 1,00 |
| 03.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 02.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,26% | - |
| 29.12.2023 | 19,30 | 19,85 | 19,30 | 19,85 | 2,58% | 319,00 |
| 28.12.2023 | 19,25 | 19,50 | 19,25 | 19,35 | -0,26% | 269,00 |
| 27.12.2023 | 19,75 | 19,75 | 19,40 | 19,40 | 0,52% | 150,00 |
| 22.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -3,26% | - |
| 21.12.2023 | 19,00 | 19,95 | 19,00 | 19,95 | 8,13% | 21,00 |
| 20.12.2023 | 18,45 | 18,45 | 18,45 | 18,45 | -0,27% | - |
| 19.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 18.12.2023 | 18,70 | 19,10 | 18,70 | 19,10 | 4,95% | 10,00 |