21,930€
0,78%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 21,62 | 22,00 | 21,56 | 21,93 | 0,55% | - |
| 21.10.2026 | 21,84 | 21,88 | 21,58 | 21,81 | -0,09% | - |
| 20.10.2026 | 21,86 | 22,01 | 21,62 | 21,83 | -0,23% | 2.136,00 |
| 19.10.2026 | 22,47 | 22,49 | 21,75 | 21,88 | -2,15% | - |
| 16.10.2026 | 22,30 | 22,63 | 22,19 | 22,36 | 0,45% | 8.590,00 |
| 15.10.2026 | 21,61 | 22,38 | 21,59 | 22,26 | 2,44% | 3.960,00 |
| 14.10.2026 | 21,93 | 22,22 | 21,70 | 21,73 | -1,05% | 29.588,00 |
| 13.10.2026 | 21,60 | 21,98 | 21,57 | 21,96 | 1,67% | 2.064,00 |
| 12.10.2026 | 21,36 | 21,65 | 21,17 | 21,60 | 1,27% | 2.794,00 |
| 09.10.2026 | 21,30 | 21,53 | 21,09 | 21,33 | 0,61% | 87.600,00 |
| 08.10.2026 | 21,07 | 21,22 | 20,87 | 21,20 | 0,19% | 53.114,00 |
| 07.10.2026 | 21,53 | 21,60 | 21,14 | 21,16 | -1,95% | - |
| 06.10.2026 | 21,48 | 21,80 | 21,41 | 21,58 | 0,42% | 7.980,00 |
| 05.10.2026 | 21,29 | 21,51 | 21,14 | 21,49 | 0,56% | 24.444,00 |
| 02.10.2026 | 21,05 | 21,38 | 20,92 | 21,37 | 1,42% | 3.653,00 |
| 01.10.2026 | 21,49 | 21,51 | 21,01 | 21,07 | -1,54% | 2.436,00 |
| 30.09.2026 | 21,77 | 21,84 | 21,40 | 21,40 | -1,43% | 14.300,00 |
| 29.09.2026 | 22,06 | 22,10 | 21,60 | 21,71 | -1,90% | - |
| 28.09.2026 | 22,22 | 22,26 | 21,79 | 22,13 | -0,94% | 2.250,00 |
| 25.09.2026 | 22,34 | 22,38 | 21,70 | 22,34 | 0,22% | 3.440,00 |
| 24.09.2026 | 22,14 | 22,39 | 22,05 | 22,29 | 0,27% | 4.119,00 |
| 23.09.2026 | 22,35 | 22,55 | 22,12 | 22,23 | -0,09% | 3.999,00 |
| 22.09.2026 | 21,22 | 22,53 | 21,18 | 22,25 | 4,80% | 2.711,00 |
| 21.09.2026 | 22,58 | 22,64 | 20,98 | 21,23 | -5,31% | 28.990,00 |
| 18.09.2026 | 22,56 | 22,67 | 22,14 | 22,42 | -0,62% | 793,00 |
| 17.09.2026 | 22,87 | 22,95 | 22,53 | 22,56 | -0,97% | 8.181,00 |
| 16.09.2026 | 22,88 | 22,92 | 22,59 | 22,78 | -0,31% | 8.096,00 |
| 15.09.2026 | 22,91 | 22,94 | 22,48 | 22,85 | 0,22% | 21.450,00 |
| 14.09.2026 | 22,59 | 23,06 | 22,55 | 22,80 | 0,57% | 9.683,00 |
| 11.09.2026 | 23,07 | 23,22 | 22,59 | 22,67 | -1,00% | 3.182,00 |
| 10.09.2026 | 23,14 | 23,32 | 22,83 | 22,90 | -0,74% | 9.950,00 |
| 09.09.2026 | 23,28 | 23,39 | 23,07 | 23,07 | -0,73% | 8.130,00 |
| 08.09.2026 | 22,90 | 23,56 | 22,86 | 23,24 | 1,26% | 51.163,00 |
| 07.09.2026 | 23,40 | 23,48 | 22,89 | 22,95 | -2,13% | 13.532,00 |
| 04.09.2026 | 23,44 | 23,51 | 23,27 | 23,45 | 0,09% | 21.603,00 |
| 03.09.2026 | 23,68 | 23,84 | 23,25 | 23,43 | -1,01% | 3.954,00 |
| 02.09.2026 | 23,62 | 23,91 | 23,54 | 23,67 | 0,25% | 1.857,00 |
| 01.09.2026 | 23,96 | 24,23 | 23,57 | 23,61 | -1,17% | 10.844,00 |
| 31.08.2026 | 24,03 | 24,24 | 23,85 | 23,89 | -0,50% | 9.495,00 |
| 28.08.2026 | 23,94 | 24,13 | 23,77 | 24,01 | 0,25% | 5.701,00 |
| 27.08.2026 | 24,62 | 24,64 | 23,60 | 23,95 | -2,28% | 19.300,00 |
| 26.08.2026 | 24,46 | 24,67 | 24,42 | 24,51 | 0,33% | 6.317,00 |
| 25.08.2026 | 24,56 | 24,69 | 24,36 | 24,43 | -0,24% | 5.410,00 |
| 24.08.2026 | 24,32 | 24,53 | 24,28 | 24,49 | 0,66% | 3.816,00 |
| 21.08.2026 | 24,32 | 24,42 | 24,16 | 24,33 | 0,33% | 3.151,00 |
| 20.08.2026 | 24,74 | 24,82 | 24,23 | 24,25 | -2,02% | - |
| 19.08.2026 | 24,74 | 24,93 | 24,65 | 24,75 | -0,16% | 292,00 |
| 18.08.2026 | 24,78 | 24,85 | 24,54 | 24,79 | -0,32% | - |
| 17.08.2026 | 24,88 | 25,02 | 24,67 | 24,87 | 0,12% | 4.267,00 |
| 14.08.2026 | 24,88 | 24,95 | 24,59 | 24,84 | 0,00% | 4.851,00 |
| 13.08.2026 | 24,64 | 24,92 | 24,54 | 24,84 | 0,98% | 5.261,00 |
| 12.08.2026 | 24,68 | 24,81 | 24,37 | 24,60 | 0,00% | 6.156,00 |
| 11.08.2026 | 24,40 | 24,78 | 24,29 | 24,60 | 0,86% | 67.522,00 |
| 10.08.2026 | 24,48 | 24,57 | 24,28 | 24,39 | -0,57% | 7.531,00 |
| 07.08.2026 | 24,68 | 24,87 | 24,43 | 24,53 | -0,65% | 7.168,00 |
| 06.08.2026 | 25,08 | 25,17 | 24,57 | 24,69 | -1,48% | 31.464,00 |
| 05.08.2026 | 25,52 | 25,62 | 24,95 | 25,06 | -1,61% | 46.632,00 |
| 04.08.2026 | 25,61 | 25,65 | 25,26 | 25,47 | -0,24% | 13.720,00 |
| 03.08.2026 | 25,40 | 25,78 | 25,28 | 25,53 | 2,90% | 42.618,00 |
| 31.07.2026 | 25,14 | 25,17 | 24,63 | 24,81 | 0,65% | 4.428,00 |
| 30.07.2026 | 26,06 | 26,08 | 24,05 | 24,65 | -5,23% | 21.556,00 |
| 29.07.2026 | 25,75 | 26,29 | 25,57 | 26,01 | 0,97% | 829,00 |
| 28.07.2026 | 25,38 | 25,92 | 25,34 | 25,76 | 1,10% | 680,00 |
| 27.07.2026 | 25,42 | 25,52 | 25,16 | 25,48 | 1,72% | 1.900,00 |
| 24.07.2026 | 25,00 | 25,28 | 24,94 | 25,05 | 0,04% | 4.339,00 |
| 23.07.2026 | 25,31 | 25,47 | 24,99 | 25,04 | -1,26% | - |
| 22.07.2026 | 25,21 | 25,67 | 25,08 | 25,36 | 0,63% | 1.354,00 |
| 21.07.2026 | 25,22 | 25,29 | 24,99 | 25,20 | 0,64% | 3.927,00 |
| 20.07.2026 | 25,32 | 25,40 | 24,88 | 25,04 | -1,73% | 1.380,00 |
| 17.07.2026 | 25,08 | 25,57 | 25,06 | 25,48 | 1,03% | 2.362,00 |
| 16.07.2026 | 25,22 | 25,39 | 24,82 | 25,22 | -0,04% | 15.607,00 |
| 15.07.2026 | 25,00 | 25,24 | 24,78 | 25,23 | 1,98% | 9.040,00 |
| 14.07.2026 | 25,53 | 25,82 | 24,12 | 24,74 | -3,09% | 16.015,00 |
| 13.07.2026 | 25,88 | 25,90 | 25,17 | 25,53 | -1,05% | 1.402,00 |
| 10.07.2026 | 25,87 | 26,02 | 25,16 | 25,80 | -0,15% | 6.068,00 |
| 09.07.2026 | 26,63 | 26,65 | 25,84 | 25,84 | -2,34% | 424,00 |
| 08.07.2026 | 26,83 | 26,87 | 26,08 | 26,46 | -1,78% | 2.353,00 |
| 07.07.2026 | 28,03 | 28,24 | 26,84 | 26,94 | -4,26% | 3.045,00 |
| 06.07.2026 | 28,18 | 28,37 | 28,00 | 28,14 | -0,18% | 16.700,00 |
| 03.07.2026 | 27,59 | 28,30 | 27,59 | 28,19 | 2,58% | 15.899,00 |
| 02.07.2026 | 26,91 | 27,65 | 26,83 | 27,48 | 2,08% | 900,00 |
| 01.07.2026 | 27,09 | 27,36 | 26,90 | 26,92 | -0,74% | 2.014,00 |
| 30.06.2026 | 27,61 | 27,63 | 27,08 | 27,12 | -1,67% | 3.912,00 |
| 29.06.2026 | 27,57 | 27,58 | 27,24 | 27,58 | 0,73% | 720,00 |
| 26.06.2026 | 27,14 | 27,58 | 27,12 | 27,38 | 0,15% | 134,00 |
| 25.06.2026 | 27,05 | 27,65 | 26,92 | 27,34 | 1,48% | 12.288,00 |
| 24.06.2026 | 26,73 | 27,04 | 26,21 | 26,94 | 1,13% | 1.490,00 |
| 23.06.2026 | 26,52 | 26,81 | 26,46 | 26,64 | -0,15% | 3.548,00 |
| 22.06.2026 | 26,84 | 26,94 | 26,45 | 26,68 | -0,34% | 2.574,00 |
| 19.06.2026 | 26,79 | 27,04 | 26,69 | 26,77 | -0,26% | 5.409,00 |
| 18.06.2026 | 26,75 | 26,94 | 26,67 | 26,84 | 0,79% | 11.628,00 |
| 17.06.2026 | 26,73 | 26,90 | 26,61 | 26,63 | 0,00% | 9.921,00 |
| 16.06.2026 | 26,39 | 26,81 | 26,39 | 26,63 | 0,83% | 1.404,00 |
| 15.06.2026 | 26,98 | 27,09 | 26,39 | 26,41 | -0,83% | 19.074,00 |
| 12.06.2026 | 26,69 | 27,07 | 26,49 | 26,63 | -0,52% | - |
| 11.06.2026 | 26,23 | 26,80 | 25,97 | 26,77 | 2,29% | 8.031,00 |
| 10.06.2026 | 25,79 | 26,38 | 25,76 | 26,17 | 1,20% | 2.260,00 |
| 09.06.2026 | 25,78 | 26,16 | 25,55 | 25,86 | 0,43% | 1.392,00 |
| 08.06.2026 | 25,50 | 26,08 | 25,44 | 25,75 | 0,35% | - |
| 05.06.2026 | 25,78 | 26,06 | 25,58 | 25,66 | -0,62% | 4.680,00 |