22,980€
1,06%
Echtzeit-Aktienkurs ELIS S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur ELIS S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 23,53 | 23,61 | 22,98 | 22,98 | -2,17% | - |
| 04.09.2025 | 23,22 | 23,51 | 23,06 | 23,49 | 3,12% | - |
| 03.09.2025 | 22,92 | 23,20 | 22,77 | 22,78 | 0,98% | - |
| 02.09.2025 | 23,09 | 23,11 | 22,56 | 22,56 | -0,70% | - |
| 01.09.2025 | 23,51 | 23,58 | 22,72 | 22,72 | -2,82% | - |
| 29.08.2025 | 23,39 | 23,55 | 23,26 | 23,38 | -0,09% | - |
| 28.08.2025 | 23,33 | 23,80 | 23,33 | 23,40 | 0,21% | - |
| 27.08.2025 | 23,70 | 23,82 | 23,26 | 23,35 | -1,52% | - |
| 26.08.2025 | 24,37 | 24,37 | 22,97 | 23,71 | -2,95% | - |
| 25.08.2025 | 25,51 | 25,51 | 24,37 | 24,43 | -4,38% | - |
| 22.08.2025 | 25,19 | 25,61 | 25,17 | 25,55 | 1,27% | - |
| 21.08.2025 | 25,50 | 25,52 | 25,19 | 25,23 | -1,10% | - |
| 20.08.2025 | 25,50 | 25,61 | 25,43 | 25,51 | 0,04% | - |
| 19.08.2025 | 25,52 | 25,63 | 25,48 | 25,50 | -0,12% | - |
| 18.08.2025 | 25,56 | 25,61 | 25,31 | 25,53 | -0,04% | - |
| 15.08.2025 | 25,66 | 25,72 | 25,52 | 25,54 | -0,20% | - |
| 14.08.2025 | 25,56 | 25,67 | 25,52 | 25,59 | 0,35% | - |
| 13.08.2025 | 25,14 | 25,50 | 25,11 | 25,50 | 1,51% | - |
| 12.08.2025 | 24,97 | 25,12 | 24,88 | 25,12 | 0,80% | - |
| 11.08.2025 | 25,15 | 25,21 | 24,84 | 24,92 | -0,80% | - |
| 08.08.2025 | 24,97 | 25,24 | 24,91 | 25,12 | 0,60% | - |
| 07.08.2025 | 24,56 | 24,99 | 24,46 | 24,97 | 2,13% | - |
| 06.08.2025 | 24,38 | 24,54 | 24,32 | 24,45 | 0,70% | - |
| 05.08.2025 | 24,23 | 24,41 | 24,16 | 24,28 | 0,33% | - |
| 04.08.2025 | 24,36 | 24,52 | 24,06 | 24,20 | -0,25% | - |
| 01.08.2025 | 24,10 | 24,73 | 24,02 | 24,26 | 0,33% | - |
| 31.07.2025 | 24,80 | 24,82 | 23,47 | 24,18 | -2,14% | - |
| 30.07.2025 | 25,06 | 25,06 | 24,67 | 24,71 | -1,32% | - |
| 29.07.2025 | 25,08 | 25,18 | 24,99 | 25,04 | 0,20% | - |
| 28.07.2025 | 25,60 | 25,63 | 24,95 | 24,99 | -1,69% | - |
| 25.07.2025 | 25,29 | 25,44 | 25,08 | 25,42 | 0,55% | - |
| 24.07.2025 | 25,31 | 25,40 | 25,17 | 25,28 | -0,20% | - |
| 23.07.2025 | 25,03 | 25,36 | 24,96 | 25,33 | 2,05% | - |
| 22.07.2025 | 24,72 | 24,85 | 24,62 | 24,82 | 0,28% | - |
| 21.07.2025 | 24,77 | 25,24 | 24,72 | 24,75 | 0,04% | - |
| 18.07.2025 | 24,29 | 24,92 | 24,27 | 24,74 | 2,10% | - |
| 17.07.2025 | 24,34 | 24,38 | 24,16 | 24,23 | -0,16% | - |
| 16.07.2025 | 24,43 | 24,49 | 24,07 | 24,27 | -0,90% | - |
| 15.07.2025 | 24,69 | 24,76 | 24,49 | 24,49 | -0,57% | - |
| 14.07.2025 | 24,36 | 24,65 | 24,32 | 24,63 | 0,53% | - |
| 11.07.2025 | 24,59 | 24,89 | 24,48 | 24,50 | -0,69% | - |
| 10.07.2025 | 24,88 | 24,96 | 24,56 | 24,67 | -1,00% | - |
| 09.07.2025 | 24,64 | 24,97 | 24,64 | 24,92 | 1,01% | - |
| 08.07.2025 | 24,47 | 24,69 | 24,36 | 24,67 | 1,02% | - |
| 07.07.2025 | 24,38 | 24,53 | 24,33 | 24,42 | 0,54% | - |
| 04.07.2025 | 24,47 | 24,52 | 24,29 | 24,29 | -1,14% | - |
| 03.07.2025 | 24,46 | 24,68 | 24,42 | 24,57 | 0,41% | - |
| 02.07.2025 | 24,33 | 24,52 | 24,20 | 24,47 | 0,82% | - |
| 01.07.2025 | 24,46 | 24,49 | 24,19 | 24,27 | -0,74% | - |
| 30.06.2025 | 24,49 | 24,52 | 24,32 | 24,45 | -0,04% | - |
| 27.06.2025 | 24,37 | 24,51 | 24,25 | 24,46 | 0,49% | - |
| 26.06.2025 | 24,12 | 24,46 | 24,02 | 24,34 | 1,12% | - |
| 25.06.2025 | 23,86 | 24,13 | 23,73 | 24,07 | 0,96% | - |
| 24.06.2025 | 23,96 | 24,05 | 23,73 | 23,84 | 0,55% | - |
| 23.06.2025 | 23,38 | 23,71 | 23,34 | 23,71 | 1,07% | - |
| 20.06.2025 | 23,59 | 23,62 | 23,38 | 23,46 | 0,04% | - |
| 19.06.2025 | 23,49 | 23,57 | 23,36 | 23,45 | -0,68% | - |
| 18.06.2025 | 23,60 | 23,72 | 23,48 | 23,61 | 0,30% | - |
| 17.06.2025 | 23,73 | 23,84 | 23,50 | 23,54 | -1,05% | - |
| 16.06.2025 | 23,69 | 23,96 | 23,63 | 23,79 | 0,76% | - |
| 13.06.2025 | 23,79 | 24,05 | 23,48 | 23,61 | -1,95% | - |
| 12.06.2025 | 23,64 | 24,13 | 23,64 | 24,08 | 1,52% | - |
| 11.06.2025 | 23,65 | 23,79 | 23,48 | 23,72 | 0,13% | - |
| 10.06.2025 | 23,58 | 23,76 | 23,57 | 23,69 | 0,59% | - |
| 09.06.2025 | 23,56 | 23,67 | 23,36 | 23,55 | -0,13% | - |
| 06.06.2025 | 23,44 | 23,73 | 23,43 | 23,58 | 0,81% | - |
| 05.06.2025 | 23,44 | 23,57 | 23,35 | 23,39 | -0,30% | - |
| 04.06.2025 | 23,59 | 23,74 | 23,44 | 23,46 | -0,38% | - |
| 03.06.2025 | 23,65 | 23,68 | 23,17 | 23,55 | -1,87% | - |
| 02.06.2025 | 24,01 | 24,21 | 23,60 | 24,00 | -0,54% | - |
| 30.05.2025 | 24,01 | 24,33 | 23,94 | 24,13 | 0,67% | - |
| 29.05.2025 | 24,49 | 24,51 | 23,91 | 23,97 | -1,36% | - |
| 28.05.2025 | 24,06 | 24,46 | 24,05 | 24,30 | 0,75% | - |
| 27.05.2025 | 23,45 | 24,23 | 23,44 | 24,12 | 3,43% | - |
| 26.05.2025 | 23,71 | 23,75 | 23,30 | 23,32 | 1,22% | - |
| 23.05.2025 | 23,61 | 23,85 | 23,04 | 23,04 | -1,54% | - |
| 22.05.2025 | 23,03 | 23,69 | 22,98 | 23,40 | 1,69% | - |
| 21.05.2025 | 23,20 | 23,27 | 22,84 | 23,01 | -0,99% | - |
| 20.05.2025 | 23,05 | 23,27 | 22,86 | 23,24 | 0,61% | - |
| 19.05.2025 | 22,58 | 23,10 | 22,53 | 23,10 | 2,85% | - |
| 16.05.2025 | 22,65 | 22,73 | 22,46 | 22,46 | -0,75% | - |
| 15.05.2025 | 22,75 | 22,80 | 22,52 | 22,63 | -0,79% | - |
| 14.05.2025 | 22,76 | 23,04 | 22,76 | 22,81 | 0,22% | - |
| 13.05.2025 | 22,80 | 22,98 | 22,76 | 22,76 | -0,52% | - |
| 12.05.2025 | 22,90 | 23,02 | 22,69 | 22,88 | 0,70% | - |
| 09.05.2025 | 22,87 | 22,88 | 22,66 | 22,72 | -0,44% | - |
| 08.05.2025 | 22,48 | 22,89 | 22,33 | 22,82 | 1,65% | - |
| 07.05.2025 | 22,65 | 22,77 | 22,31 | 22,45 | -0,62% | - |
| 06.05.2025 | 23,08 | 23,15 | 21,95 | 22,59 | -2,29% | - |
| 05.05.2025 | 23,12 | 23,20 | 23,00 | 23,12 | -0,17% | - |
| 02.05.2025 | 22,66 | 23,16 | 22,64 | 23,16 | 2,52% | - |
| 30.04.2025 | 22,78 | 22,78 | 22,31 | 22,59 | 0,94% | - |
| 29.04.2025 | 22,38 | 22,62 | 22,28 | 22,38 | 0,27% | - |
| 28.04.2025 | 22,31 | 22,57 | 22,31 | 22,32 | -0,18% | - |
| 25.04.2025 | 22,07 | 22,40 | 22,07 | 22,36 | 1,31% | - |
| 24.04.2025 | 21,99 | 22,12 | 21,79 | 22,07 | 0,23% | - |
| 23.04.2025 | 21,71 | 22,20 | 21,60 | 22,02 | 1,99% | - |
| 22.04.2025 | 21,57 | 21,66 | 21,33 | 21,59 | -0,37% | - |
| 17.04.2025 | 21,40 | 21,74 | 21,33 | 21,67 | 1,83% | - |
| 16.04.2025 | 21,19 | 21,45 | 21,06 | 21,28 | -0,23% | - |