26,580€
1,92%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 26,17 | 26,59 | 26,03 | 26,56 | 1,61% | - |
| 06.02.2026 | 25,95 | 26,40 | 25,82 | 26,14 | 1,08% | - |
| 05.02.2026 | 25,80 | 26,11 | 25,71 | 25,86 | 0,51% | - |
| 04.02.2026 | 25,44 | 25,92 | 25,40 | 25,73 | 1,54% | - |
| 03.02.2026 | 24,78 | 25,46 | 24,78 | 25,34 | 2,63% | - |
| 02.02.2026 | 24,20 | 25,04 | 24,16 | 24,69 | 0,98% | - |
| 30.01.2026 | 24,44 | 25,16 | 24,24 | 24,45 | -0,41% | - |
| 29.01.2026 | 24,64 | 24,74 | 24,27 | 24,55 | -0,08% | - |
| 28.01.2026 | 24,68 | 24,73 | 24,35 | 24,57 | 0,41% | 5.460,00 |
| 27.01.2026 | 24,62 | 24,78 | 24,33 | 24,47 | -0,69% | - |
| 26.01.2026 | 24,02 | 24,69 | 23,89 | 24,64 | 2,67% | - |
| 23.01.2026 | 24,12 | 24,14 | 23,90 | 24,00 | 0,00% | - |
| 22.01.2026 | 24,06 | 24,22 | 23,94 | 24,00 | -0,12% | - |
| 21.01.2026 | 23,71 | 24,13 | 23,58 | 24,03 | 1,65% | - |
| 20.01.2026 | 23,76 | 23,87 | 23,42 | 23,64 | -0,67% | - |
| 19.01.2026 | 23,52 | 24,11 | 23,46 | 23,80 | -0,54% | - |
| 16.01.2026 | 24,22 | 24,28 | 23,88 | 23,93 | -0,99% | - |
| 15.01.2026 | 24,70 | 24,70 | 24,15 | 24,17 | -1,63% | - |
| 14.01.2026 | 24,19 | 24,65 | 24,16 | 24,57 | 1,57% | - |
| 13.01.2026 | 24,67 | 24,76 | 24,15 | 24,19 | -2,03% | - |
| 12.01.2026 | 24,74 | 24,75 | 24,45 | 24,69 | -0,12% | - |
| 09.01.2026 | 24,86 | 24,86 | 24,55 | 24,72 | -0,60% | - |
| 08.01.2026 | 24,90 | 25,12 | 24,66 | 24,87 | -0,20% | - |
| 07.01.2026 | 24,06 | 25,01 | 24,06 | 24,92 | 3,57% | - |
| 06.01.2026 | 24,26 | 24,58 | 23,98 | 24,06 | -0,33% | - |
| 05.01.2026 | 23,96 | 24,23 | 23,56 | 24,14 | 1,34% | - |
| 02.01.2026 | 24,29 | 24,30 | 23,65 | 23,82 | 1,79% | 4.250,00 |
| 30.12.2025 | 23,89 | 24,24 | 23,40 | 23,40 | 0,09% | - |
| 29.12.2025 | 23,38 | 24,06 | 23,38 | 23,38 | -0,26% | - |
| 23.12.2025 | 23,92 | 24,14 | 23,44 | 23,44 | -1,43% | - |
| 22.12.2025 | 23,80 | 23,82 | 23,78 | 23,78 | -0,42% | - |
| 19.12.2025 | 23,84 | 24,06 | 23,84 | 23,88 | 0,25% | - |
| 18.12.2025 | 23,43 | 23,88 | 23,42 | 23,82 | 1,32% | - |
| 17.12.2025 | 23,57 | 23,60 | 23,33 | 23,51 | 0,04% | - |
| 16.12.2025 | 23,47 | 23,62 | 23,41 | 23,50 | -0,38% | - |
| 15.12.2025 | 23,40 | 23,63 | 23,21 | 23,59 | 0,08% | - |
| 12.12.2025 | 23,66 | 23,67 | 23,52 | 23,57 | 2,26% | - |
| 10.12.2025 | 23,35 | 23,36 | 22,94 | 23,05 | 0,48% | - |
| 09.12.2025 | 23,70 | 23,76 | 22,94 | 22,94 | -2,80% | - |
| 08.12.2025 | 23,68 | 23,78 | 23,50 | 23,60 | 1,37% | - |
| 05.12.2025 | 23,86 | 23,92 | 23,28 | 23,28 | -1,85% | - |
| 04.12.2025 | 23,87 | 24,09 | 23,72 | 23,72 | 1,19% | - |
| 03.12.2025 | 24,24 | 24,33 | 23,44 | 23,44 | -1,51% | - |
| 02.12.2025 | 24,88 | 24,90 | 23,80 | 23,80 | -2,62% | - |
| 01.12.2025 | 24,48 | 24,88 | 24,31 | 24,44 | 0,58% | - |
| 28.11.2025 | 24,34 | 24,56 | 24,30 | 24,30 | 0,16% | - |
| 27.11.2025 | 24,25 | 24,59 | 24,24 | 24,26 | 1,00% | - |
| 26.11.2025 | 24,40 | 24,42 | 23,57 | 24,02 | -1,31% | - |
| 25.11.2025 | 24,48 | 24,60 | 24,26 | 24,34 | 1,16% | - |
| 24.11.2025 | 24,79 | 24,85 | 24,06 | 24,06 | -0,33% | - |
| 21.11.2025 | 23,98 | 24,77 | 23,95 | 24,14 | -0,17% | - |
| 20.11.2025 | 24,61 | 24,63 | 24,09 | 24,18 | -0,82% | - |
| 19.11.2025 | 24,31 | 24,63 | 24,09 | 24,38 | -0,97% | - |
| 17.11.2025 | 24,63 | 24,81 | 24,60 | 24,62 | 1,74% | - |
| 14.11.2025 | 24,87 | 24,88 | 24,20 | 24,20 | -2,58% | - |
| 13.11.2025 | 24,78 | 25,16 | 24,63 | 24,84 | 2,14% | - |
| 12.11.2025 | 24,50 | 24,77 | 24,32 | 24,32 | 1,16% | - |
| 11.11.2025 | 24,41 | 24,48 | 24,04 | 24,04 | 0,17% | - |
| 10.11.2025 | 24,14 | 24,43 | 24,00 | 24,00 | -0,33% | - |
| 07.11.2025 | 24,39 | 24,71 | 23,91 | 24,08 | -0,74% | - |
| 06.11.2025 | 24,42 | 24,54 | 24,26 | 24,26 | -0,16% | - |
| 05.11.2025 | 24,17 | 24,55 | 24,14 | 24,30 | 0,66% | - |
| 04.11.2025 | 24,03 | 24,52 | 23,97 | 24,14 | 0,17% | - |
| 03.11.2025 | 24,35 | 24,40 | 24,08 | 24,10 | 0,67% | 70,00 |
| 31.10.2025 | 24,25 | 24,64 | 23,94 | 23,94 | -2,13% | - |
| 30.10.2025 | 24,79 | 24,85 | 24,23 | 24,46 | -1,45% | - |
| 29.10.2025 | 24,99 | 25,01 | 24,73 | 24,82 | -1,27% | - |
| 28.10.2025 | 25,18 | 25,21 | 24,84 | 25,14 | 0,24% | 35,00 |
| 27.10.2025 | 25,24 | 25,35 | 25,08 | 25,08 | 1,54% | - |
| 24.10.2025 | 25,25 | 25,29 | 24,70 | 24,70 | -1,52% | - |
| 23.10.2025 | 25,09 | 25,22 | 24,90 | 25,08 | 0,16% | - |
| 22.10.2025 | 24,98 | 25,13 | 24,89 | 25,04 | 1,05% | - |
| 21.10.2025 | 24,73 | 25,12 | 24,70 | 24,78 | 0,49% | - |
| 20.10.2025 | 24,91 | 24,94 | 24,48 | 24,66 | 0,16% | - |
| 17.10.2025 | 24,48 | 24,90 | 24,29 | 24,62 | 1,07% | - |
| 16.10.2025 | 24,50 | 24,69 | 24,17 | 24,36 | -1,93% | - |
| 15.10.2025 | 24,76 | 25,02 | 24,36 | 24,84 | 2,56% | - |
| 14.10.2025 | 23,92 | 24,73 | 23,76 | 24,22 | 2,45% | - |
| 13.10.2025 | 23,64 | 24,07 | 23,64 | 23,64 | -0,67% | - |
| 10.10.2025 | 24,07 | 24,09 | 23,46 | 23,80 | -0,50% | - |
| 09.10.2025 | 24,12 | 24,29 | 23,92 | 23,92 | -0,33% | - |
| 08.10.2025 | 23,81 | 24,14 | 23,68 | 24,00 | 1,27% | - |
| 07.10.2025 | 24,08 | 24,10 | 23,70 | 23,70 | -1,66% | - |
| 06.10.2025 | 24,82 | 24,83 | 23,83 | 24,10 | -1,23% | - |
| 03.10.2025 | 24,64 | 24,98 | 24,40 | 24,40 | 0,83% | - |
| 02.10.2025 | 24,39 | 24,78 | 24,20 | 24,20 | 1,09% | - |
| 01.10.2025 | 24,41 | 24,50 | 23,94 | 23,94 | -1,07% | - |
| 30.09.2025 | 23,63 | 24,51 | 23,63 | 24,20 | 1,94% | - |
| 29.09.2025 | 24,04 | 24,12 | 23,62 | 23,74 | -0,67% | - |
| 26.09.2025 | 23,69 | 24,06 | 23,65 | 23,90 | 2,84% | - |
| 25.09.2025 | 23,57 | 23,69 | 23,14 | 23,24 | -1,11% | - |
| 24.09.2025 | 23,70 | 23,77 | 23,50 | 23,50 | -1,01% | - |
| 23.09.2025 | 23,78 | 23,93 | 23,64 | 23,74 | 0,00% | - |
| 22.09.2025 | 23,84 | 23,89 | 23,66 | 23,74 | 0,17% | - |
| 19.09.2025 | 23,81 | 23,96 | 23,64 | 23,70 | 0,00% | - |
| 18.09.2025 | 23,55 | 23,88 | 23,53 | 23,70 | 0,51% | - |
| 17.09.2025 | 23,56 | 23,67 | 23,46 | 23,58 | -1,09% | - |
| 16.09.2025 | 23,95 | 24,02 | 23,52 | 23,84 | 1,36% | - |
| 15.09.2025 | 24,03 | 24,39 | 23,52 | 23,52 | -2,73% | - |
| 12.09.2025 | 24,22 | 24,41 | 23,98 | 24,18 | 0,00% | - |