24,030€
0,25%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 24,01 | 24,02 | 24,00 | 24,02 | 0,21% | - |
| 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% | - |
| 15.04.2025 | 21,08 | 21,39 | 21,02 | 21,33 | 1,23% | - |
| 14.04.2025 | 20,82 | 21,20 | 20,78 | 21,07 | 1,40% | - |
| 11.04.2025 | 20,61 | 20,80 | 20,28 | 20,78 | 1,07% | - |
| 10.04.2025 | 20,53 | 21,95 | 20,29 | 20,56 | 0,39% | - |
| 09.04.2025 | 19,75 | 20,56 | 19,59 | 20,48 | 1,66% | - |
| 08.04.2025 | 19,45 | 20,32 | 19,19 | 20,15 | 4,32% | - |
| 07.04.2025 | 19,19 | 20,28 | 17,86 | 19,31 | -0,95% | - |
| 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% | - |