24,490€
0,86%
Echtzeit-Aktienkurs Elis S.A.
Bid:
Ask:
Aktienkurse zur Elis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 24,32 | 24,53 | 24,28 | 24,47 | 0,58% | 2.067,00 |
| 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 |
| 04.06.2026 | 25,74 | 25,97 | 25,59 | 25,82 | 0,43% | - |
| 03.06.2026 | 25,83 | 26,12 | 25,70 | 25,71 | -0,66% | 379,00 |
| 02.06.2026 | 26,79 | 27,02 | 25,81 | 25,88 | -3,29% | 8.041,00 |
| 01.06.2026 | 27,09 | 27,17 | 26,60 | 26,76 | -1,00% | 1.596,00 |
| 29.05.2026 | 26,79 | 27,16 | 26,73 | 27,03 | 1,35% | 12.644,00 |
| 28.05.2026 | 26,61 | 26,75 | 26,39 | 26,67 | -0,37% | 9.234,00 |
| 27.05.2026 | 26,86 | 27,06 | 26,65 | 26,77 | -0,26% | 3.726,00 |
| 26.05.2026 | 26,97 | 27,05 | 26,74 | 26,84 | -1,97% | 9.740,00 |
| 25.05.2026 | 27,45 | 27,56 | 27,35 | 27,38 | 1,63% | 72,00 |
| 22.05.2026 | 27,26 | 27,41 | 26,94 | 26,94 | -1,14% | - |
| 21.05.2026 | 27,14 | 27,37 | 26,86 | 27,25 | 0,00% | - |
| 20.05.2026 | 26,69 | 27,48 | 26,69 | 27,25 | 1,64% | 7.200,00 |
| 19.05.2026 | 27,00 | 27,23 | 26,78 | 26,81 | -0,74% | - |
| 18.05.2026 | 26,77 | 27,27 | 26,67 | 27,01 | 0,04% | - |
| 15.05.2026 | 27,09 | 27,44 | 26,83 | 27,00 | -1,24% | 1.936,00 |
| 14.05.2026 | 27,51 | 27,71 | 27,34 | 27,34 | -0,51% | - |
| 13.05.2026 | 27,51 | 27,54 | 27,02 | 27,48 | 0,07% | - |
| 12.05.2026 | 27,29 | 27,46 | 27,15 | 27,46 | 0,18% | - |
| 11.05.2026 | 27,15 | 27,54 | 27,09 | 27,41 | 0,51% | - |
| 08.05.2026 | 27,33 | 27,64 | 27,13 | 27,27 | 0,00% | 200,00 |
| 07.05.2026 | 27,66 | 28,06 | 27,23 | 27,27 | -1,27% | - |
| 06.05.2026 | 27,15 | 27,96 | 26,89 | 27,62 | 2,68% | - |
| 05.05.2026 | 26,05 | 26,98 | 26,01 | 26,90 | 3,34% | - |
| 04.05.2026 | 26,32 | 26,47 | 25,90 | 26,03 | -0,99% | - |
| 30.04.2026 | 25,57 | 26,35 | 25,49 | 26,29 | 2,06% | - |
| 29.04.2026 | 26,21 | 26,25 | 25,70 | 25,76 | -1,34% | - |
| 28.04.2026 | 26,21 | 26,38 | 26,05 | 26,11 | -0,50% | - |
| 27.04.2026 | 26,05 | 26,29 | 25,97 | 26,24 | 0,34% | - |
| 24.04.2026 | 25,88 | 26,23 | 25,79 | 26,15 | 1,16% | - |
| 23.04.2026 | 26,14 | 26,28 | 25,55 | 25,85 | -1,67% | - |
| 22.04.2026 | 26,62 | 26,74 | 26,17 | 26,29 | -0,42% | - |
| 21.04.2026 | 26,94 | 27,03 | 26,36 | 26,40 | -1,90% | - |
| 20.04.2026 | 26,81 | 27,10 | 26,75 | 26,91 | -0,55% | - |
| 17.04.2026 | 26,72 | 27,42 | 26,59 | 27,06 | 1,46% | - |
| 16.04.2026 | 26,33 | 26,83 | 26,31 | 26,67 | 1,68% | 8.500,00 |
| 15.04.2026 | 26,31 | 26,50 | 26,10 | 26,23 | -0,61% | - |
| 14.04.2026 | 25,99 | 26,41 | 25,97 | 26,39 | 1,50% | - |
| 13.04.2026 | 25,71 | 26,04 | 25,69 | 26,00 | 0,15% | - |
| 10.04.2026 | 26,22 | 26,37 | 25,95 | 25,96 | -0,84% | - |
| 09.04.2026 | 25,94 | 26,30 | 25,88 | 26,18 | 0,34% | - |
| 08.04.2026 | 26,27 | 26,32 | 25,82 | 26,09 | 3,16% | - |
| 07.04.2026 | 25,07 | 25,46 | 24,80 | 25,29 | 0,64% | - |
| 02.04.2026 | 24,41 | 25,22 | 24,37 | 25,13 | 0,76% | - |