19,420€
-3,86%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,23 | 20,25 | 19,08 | 19,50 | -3,59% | - |
| 03.04.2025 | 20,24 | 20,37 | 20,05 | 20,22 | -1,41% | 100,00 |
| 02.04.2025 | 20,67 | 20,74 | 20,08 | 20,51 | -0,92% | - |
| 01.04.2025 | 20,63 | 20,85 | 20,59 | 20,70 | 0,15% | - |
| 31.03.2025 | 20,72 | 20,76 | 20,42 | 20,67 | -0,96% | - |
| 28.03.2025 | 21,11 | 21,13 | 20,86 | 20,87 | -1,51% | - |
| 27.03.2025 | 21,15 | 21,22 | 20,86 | 21,19 | 0,00% | - |
| 26.03.2025 | 21,44 | 21,58 | 21,15 | 21,19 | -1,21% | - |
| 25.03.2025 | 21,40 | 21,59 | 21,34 | 21,45 | 0,19% | - |
| 24.03.2025 | 21,77 | 21,92 | 21,31 | 21,41 | -1,02% | 1.200,00 |
| 21.03.2025 | 22,09 | 22,09 | 21,57 | 21,63 | -2,17% | - |
| 20.03.2025 | 22,31 | 22,51 | 21,96 | 22,11 | -1,07% | - |
| 19.03.2025 | 22,39 | 22,55 | 22,29 | 22,35 | -0,31% | - |
| 18.03.2025 | 22,07 | 22,47 | 22,03 | 22,42 | 1,59% | - |
| 17.03.2025 | 21,94 | 22,28 | 21,91 | 22,07 | 0,32% | 100,00 |
| 14.03.2025 | 21,63 | 22,04 | 21,53 | 22,00 | 2,04% | - |
| 13.03.2025 | 21,96 | 21,98 | 21,47 | 21,56 | -1,96% | - |
| 12.03.2025 | 21,99 | 22,14 | 21,79 | 21,99 | 0,18% | - |
| 11.03.2025 | 22,20 | 22,29 | 21,77 | 21,95 | -0,68% | - |
| 10.03.2025 | 22,07 | 22,68 | 21,97 | 22,10 | -0,09% | - |
| 07.03.2025 | 21,66 | 22,14 | 21,56 | 22,12 | -0,85% | - |
| 06.03.2025 | 20,32 | 22,39 | 20,28 | 22,31 | 10,17% | - |
| 05.03.2025 | 19,90 | 20,30 | 19,67 | 20,25 | 2,27% | - |
| 04.03.2025 | 19,70 | 19,98 | 19,52 | 19,80 | 0,58% | - |
| 03.03.2025 | 19,70 | 19,90 | 19,60 | 19,69 | 0,13% | - |
| 28.02.2025 | 19,43 | 19,69 | 19,36 | 19,66 | 0,72% | - |
| 27.02.2025 | 19,31 | 19,67 | 19,24 | 19,52 | 1,38% | - |
| 26.02.2025 | 19,36 | 19,63 | 19,22 | 19,26 | -0,16% | - |
| 25.02.2025 | 19,08 | 19,35 | 19,02 | 19,29 | 1,18% | - |
| 24.02.2025 | 19,23 | 19,34 | 19,06 | 19,06 | 0,16% | - |
| 21.02.2025 | 19,09 | 19,31 | 19,00 | 19,03 | -0,21% | - |
| 20.02.2025 | 19,01 | 19,34 | 18,99 | 19,07 | 0,85% | - |
| 19.02.2025 | 19,43 | 19,56 | 18,91 | 18,91 | -2,60% | - |
| 18.02.2025 | 19,50 | 19,62 | 19,20 | 19,42 | -0,46% | - |
| 17.02.2025 | 19,72 | 19,73 | 19,38 | 19,51 | -0,99% | - |
| 14.02.2025 | 19,23 | 19,76 | 19,21 | 19,70 | 2,71% | - |
| 13.02.2025 | 19,04 | 19,44 | 18,91 | 19,18 | 1,16% | - |
| 12.02.2025 | 18,98 | 19,26 | 18,84 | 18,96 | -0,11% | - |
| 11.02.2025 | 19,10 | 19,18 | 18,84 | 18,98 | -0,76% | - |
| 10.02.2025 | 19,29 | 19,37 | 19,07 | 19,13 | -0,60% | - |
| 07.02.2025 | 19,32 | 19,47 | 19,23 | 19,24 | -0,29% | - |
| 06.02.2025 | 19,03 | 19,46 | 18,95 | 19,30 | 1,45% | - |
| 05.02.2025 | 19,12 | 19,16 | 18,89 | 19,02 | -0,68% | - |
| 04.02.2025 | 19,28 | 19,46 | 19,14 | 19,15 | -0,57% | - |
| 03.02.2025 | 19,29 | 19,47 | 18,95 | 19,26 | -2,16% | - |
| 31.01.2025 | 20,28 | 20,42 | 19,46 | 19,69 | -2,81% | - |
| 30.01.2025 | 19,98 | 20,39 | 19,93 | 20,26 | 1,48% | - |
| 29.01.2025 | 19,99 | 20,12 | 19,72 | 19,96 | 0,30% | - |
| 28.01.2025 | 19,60 | 20,24 | 19,46 | 19,90 | 1,20% | - |
| 27.01.2025 | 19,53 | 19,67 | 19,42 | 19,67 | 0,05% | - |
| 24.01.2025 | 19,78 | 19,84 | 19,40 | 19,66 | -0,56% | - |
| 23.01.2025 | 19,58 | 19,77 | 19,57 | 19,77 | 0,97% | - |
| 22.01.2025 | 19,78 | 19,87 | 19,56 | 19,58 | -0,99% | - |
| 21.01.2025 | 19,51 | 19,87 | 19,48 | 19,77 | 1,07% | - |
| 20.01.2025 | 19,58 | 19,75 | 19,45 | 19,56 | -0,05% | - |
| 17.01.2025 | 19,36 | 19,76 | 19,36 | 19,57 | 1,19% | - |
| 16.01.2025 | 19,47 | 19,56 | 19,08 | 19,34 | -0,15% | - |
| 15.01.2025 | 19,25 | 19,43 | 19,13 | 19,37 | 0,73% | - |
| 14.01.2025 | 19,03 | 19,32 | 19,03 | 19,23 | 1,21% | - |
| 13.01.2025 | 19,09 | 19,18 | 18,62 | 19,00 | -0,96% | - |
| 10.01.2025 | 19,57 | 19,60 | 19,10 | 19,19 | -2,17% | - |
| 09.01.2025 | 19,75 | 19,75 | 19,34 | 19,61 | -0,76% | - |
| 08.01.2025 | 19,15 | 19,78 | 19,13 | 19,76 | 3,13% | - |
| 07.01.2025 | 18,49 | 19,33 | 18,25 | 19,16 | 3,88% | - |
| 06.01.2025 | 18,60 | 18,78 | 18,41 | 18,45 | -0,51% | - |
| 03.01.2025 | 18,72 | 18,82 | 18,51 | 18,54 | -0,67% | - |
| 02.01.2025 | 18,93 | 19,04 | 18,59 | 18,67 | -0,43% | - |
| 30.12.2024 | 18,77 | 20,74 | 18,75 | 18,75 | -0,56% | - |
| 27.12.2024 | 18,76 | 18,85 | 18,70 | 18,85 | 0,96% | - |
| 23.12.2024 | 18,53 | 18,70 | 18,42 | 18,67 | 0,95% | - |
| 20.12.2024 | 18,41 | 18,59 | 18,24 | 18,50 | 0,00% | - |
| 19.12.2024 | 18,71 | 20,74 | 18,43 | 18,50 | -0,70% | - |
| 18.12.2024 | 18,77 | 18,95 | 18,59 | 18,63 | -0,83% | - |
| 17.12.2024 | 18,85 | 18,92 | 18,70 | 18,78 | -0,53% | - |
| 16.12.2024 | 19,37 | 19,38 | 18,68 | 18,88 | -2,71% | - |
| 13.12.2024 | 18,95 | 19,66 | 18,95 | 19,41 | 2,43% | - |
| 12.12.2024 | 19,18 | 19,22 | 18,95 | 18,95 | -1,46% | - |
| 11.12.2024 | 19,29 | 19,36 | 19,11 | 19,23 | -0,13% | - |
| 10.12.2024 | 19,24 | 19,30 | 19,07 | 19,25 | -0,13% | - |
| 09.12.2024 | 18,97 | 19,39 | 18,97 | 19,28 | 1,45% | - |
| 06.12.2024 | 18,72 | 19,15 | 18,72 | 19,00 | 1,47% | - |
| 05.12.2024 | 19,01 | 19,16 | 18,64 | 18,73 | -1,53% | - |
| 04.12.2024 | 18,89 | 19,06 | 18,74 | 19,02 | 0,61% | - |
| 03.12.2024 | 19,19 | 19,23 | 18,48 | 18,90 | -1,54% | - |
| 02.12.2024 | 19,15 | 19,44 | 19,03 | 19,20 | -0,16% | - |
| 29.11.2024 | 19,35 | 19,38 | 19,07 | 19,23 | -0,80% | - |
| 28.11.2024 | 19,31 | 19,45 | 19,22 | 19,38 | 0,65% | - |
| 27.11.2024 | 19,47 | 19,51 | 18,91 | 19,26 | -1,18% | - |
| 26.11.2024 | 19,70 | 19,74 | 19,44 | 19,49 | -1,42% | - |
| 25.11.2024 | 19,94 | 20,21 | 19,68 | 19,77 | -0,65% | - |
| 22.11.2024 | 19,90 | 19,96 | 19,41 | 19,90 | 0,00% | - |
| 21.11.2024 | 19,80 | 19,91 | 19,48 | 19,90 | 0,56% | - |
| 20.11.2024 | 20,39 | 20,93 | 19,58 | 19,79 | -0,50% | - |
| 19.11.2024 | 20,43 | 20,45 | 19,58 | 19,89 | -2,48% | - |
| 18.11.2024 | 20,81 | 20,91 | 20,38 | 20,39 | -1,88% | - |
| 15.11.2024 | 20,82 | 21,06 | 20,65 | 20,78 | -0,43% | - |
| 14.11.2024 | 20,89 | 21,06 | 20,69 | 20,87 | -0,19% | - |
| 13.11.2024 | 20,90 | 21,26 | 20,81 | 20,91 | -0,33% | - |
| 12.11.2024 | 21,59 | 21,61 | 20,91 | 20,98 | -3,27% | - |
| 11.11.2024 | 22,16 | 22,26 | 21,68 | 21,69 | -1,94% | - |