Elis SA ELIS
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€21,04-0,48 (-2,23 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21,04 | -2,23 % | €21,34 | €21,44 | €21,12 | 445,71K |
| 2026-09-30 | €21,52 | -0,65 % | €21,70 | €21,84 | €21,48 | 278,40K |
| 2026-09-29 | €21,66 | -1,55 % | €22,00 | €22,04 | €21,64 | 214,88K |
| 2026-09-28 | €22,00 | -0,90 % | €22,20 | €22,20 | €21,78 | 294,00K |
| 2026-09-25 | €22,20 | +0,18 % | €22,18 | €22,26 | €21,70 | 338,88K |
| 2026-09-24 | €22,16 | -0,45 % | €22,26 | €22,38 | €22,10 | 797,21K |
| 2026-09-23 | €22,26 | +0,45 % | €22,26 | €22,54 | €22,26 | 613,41K |
| 2026-09-22 | €22,16 | +5,62 % | €21,80 | €22,52 | €21,80 | 789,87K |
| 2026-09-21 | €20,98 | -6,42 % | €22,50 | €22,59 | €20,98 | 1,04M |
| 2026-09-18 | €22,42 | -0,80 % | €22,50 | €22,70 | €22,16 | 1,29M |
| 2026-09-17 | €22,60 | -0,88 % | €22,82 | €22,86 | €22,58 | 295,28K |
| 2026-09-16 | €22,80 | -0,09 % | €22,82 | €22,94 | €22,60 | 278,10K |
| 2026-09-15 | €22,82 | +0,18 % | €22,64 | €22,94 | €22,46 | 458,52K |
| 2026-09-14 | €22,78 | +0,35 % | €22,72 | €23,04 | €22,64 | 360,51K |
| 2026-09-11 | €22,70 | -1,30 % | €23,04 | €23,20 | €22,58 | 496,56K |
| 2026-09-10 | €23,00 | -0,52 % | €23,16 | €23,32 | €22,84 | 158,58K |
| 2026-09-09 | €23,12 | -1,11 % | €23,22 | €23,38 | €23,12 | 192,73K |
| 2026-09-08 | €23,38 | +2,10 % | €22,98 | €23,56 | €22,98 | 310,06K |
| 2026-09-07 | €22,90 | -2,22 % | €23,38 | €23,46 | €22,90 | 430,39K |
| 2026-09-04 | €23,42 | 0,00 % | €23,30 | €23,52 | €23,28 | 230,50K |
| 2026-09-03 | €23,42 | -1,01 % | €23,70 | €23,84 | €23,24 | 170,93K |
| 2026-09-02 | €23,66 | -0,17 % | €23,56 | €23,88 | €23,50 | 204,37K |
| 2026-09-01 | €23,70 | -1,00 % | €23,88 | €24,20 | €23,70 | 229,86K |
| 2026-08-31 | €23,94 | -0,50 % | €24,16 | €24,24 | €23,86 | 449,77K |
| 2026-08-28 | €24,06 | +0,67 % | €23,96 | €24,14 | €23,78 | 364,76K |
| 2026-08-27 | €23,90 | -2,53 % | €24,48 | €24,56 | €23,60 | 306,98K |
| 2026-08-26 | €24,52 | +0,49 % | €24,52 | €24,66 | €24,42 | 102,77K |
| 2026-08-25 | €24,40 | -0,25 % | €24,52 | €24,70 | €24,36 | 114,02K |
| 2026-08-24 | €24,46 | +0,33 % | €24,30 | €24,52 | €24,30 | 232,53K |
| 2026-08-21 | €24,38 | +0,49 % | €24,26 | €24,40 | €24,14 | 112,87K |
| 2026-08-20 | €24,26 | -2,02 % | €24,88 | €24,88 | €24,26 | 147,22K |
| 2026-08-19 | €24,76 | 0,00 % | €24,72 | €24,92 | €24,64 | 224,97K |
| 2026-08-18 | €24,76 | -0,48 % | €24,76 | €24,88 | €24,54 | 262,74K |
| 2026-08-17 | €24,88 | +0,32 % | €24,72 | €25,02 | €24,68 | 216,44K |
| 2026-08-14 | €24,80 | -0,16 % | €24,86 | €25,00 | €24,58 | 194,76K |
| 2026-08-13 | €24,84 | +1,14 % | €24,52 | €24,86 | €24,52 | 196,23K |
| 2026-08-12 | €24,56 | -0,49 % | €24,56 | €24,80 | €24,38 | 172,58K |
| 2026-08-11 | €24,68 | +1,15 % | €24,36 | €24,80 | €24,30 | 237,97K |
| 2026-08-10 | €24,40 | -0,33 % | €24,48 | €24,50 | €24,30 | 158,07K |
| 2026-08-07 | €24,48 | -0,49 % | €24,66 | €24,86 | €24,48 | 314,82K |
| 2026-08-06 | €24,60 | -1,76 % | €25,04 | €25,08 | €24,60 | 552,49K |
| 2026-08-05 | €25,04 | -1,34 % | €25,38 | €25,60 | €25,04 | 221,21K |
| 2026-08-04 | €25,38 | -0,39 % | €25,50 | €25,62 | €25,24 | 238,05K |
| 2026-08-03 | €25,48 | +2,82 % | €25,60 | €25,76 | €25,34 | 277,34K |
| 2026-07-31 | €24,78 | +0,81 % | €24,68 | €25,00 | €24,64 | 468,61K |
| 2026-07-30 | €24,58 | -5,68 % | €24,98 | €25,10 | €24,04 | 665,31K |
| 2026-07-29 | €26,06 | +1,09 % | €25,80 | €26,06 | €25,60 | 228,91K |
| 2026-07-28 | €25,78 | +1,66 % | €25,42 | €25,92 | €25,32 | 256,04K |
| 2026-07-27 | €25,36 | +0,96 % | €25,50 | €25,52 | €25,18 | 307,85K |
| 2026-07-24 | €25,12 | +0,40 % | €25,12 | €25,26 | €25,06 | 235,68K |
| 2026-07-23 | €25,02 | -1,50 % | €25,32 | €25,40 | €25,00 | 179,50K |
| 2026-07-22 | €25,40 | +0,79 % | €25,12 | €25,64 | €25,12 | 208,48K |
| 2026-07-21 | €25,20 | +0,08 % | €25,20 | €25,28 | €25,00 | 276,30K |
| 2026-07-20 | €25,18 | -1,18 % | €25,22 | €25,34 | €24,90 | 321,39K |
| 2026-07-17 | €25,48 | +0,39 % | €25,30 | €25,56 | €25,14 | 302,31K |
| 2026-07-16 | €25,38 | +0,79 % | €25,00 | €25,38 | €24,82 | 438,15K |
| 2026-07-15 | €25,18 | -1,87 % | €25,00 | €25,24 | €24,64 | 954,87K |
| 2026-07-14 | €25,66 | 0,00 % | €25,50 | €25,76 | €25,40 | 134,91K |
| 2026-07-13 | €25,66 | -0,23 % | €25,62 | €25,66 | €25,16 | 194,43K |
| 2026-07-10 | €25,72 | -0,77 % | €26,04 | €26,04 | €25,16 | 240,82K |
| 2026-07-09 | €25,92 | -1,67 % | €26,50 | €26,50 | €25,88 | 223,66K |
| 2026-07-08 | €26,36 | -2,08 % | €26,80 | €26,88 | €26,08 | 419,82K |
| 2026-07-07 | €26,92 | -4,34 % | €28,20 | €28,24 | €26,88 | 444,19K |
| 2026-07-06 | €28,14 | -0,21 % | €28,26 | €28,34 | €28,00 | 293,93K |
| 2026-07-03 | €28,20 | +2,55 % | €27,66 | €28,30 | €27,64 | 421,94K |
| 2026-07-02 | €27,50 | +2,15 % | €27,04 | €27,66 | €26,94 | 472,59K |
| 2026-07-01 | €26,92 | -0,66 % | €27,00 | €27,36 | €26,92 | 526,12K |
| 2026-06-30 | €27,10 | -1,24 % | €27,36 | €27,56 | €27,10 | 418,64K |
| 2026-06-29 | €27,44 | -0,07 % | €27,46 | €27,52 | €27,26 | 338,08K |
| 2026-06-26 | €27,46 | +0,37 % | €27,34 | €27,58 | €27,28 | 313,80K |
| 2026-06-25 | €27,36 | +1,33 % | €26,94 | €27,66 | €26,94 | 424,77K |
| 2026-06-24 | €27,00 | +1,20 % | €26,62 | €27,00 | €26,22 | 321,62K |
| 2026-06-23 | €26,68 | -0,22 % | €26,60 | €26,78 | €26,50 | 284,76K |
| 2026-06-22 | €26,74 | -0,37 % | €26,90 | €26,92 | €26,46 | 276,49K |
| 2026-06-19 | €26,84 | -0,07 % | €26,80 | €27,04 | €26,72 | 512,02K |
| 2026-06-18 | €26,86 | 0,00 % | €26,80 | €26,94 | €26,52 | 309,14K |
| 2026-06-17 | €26,86 | +0,45 % | €26,70 | €26,86 | €26,62 | 320,10K |
| 2026-06-16 | €26,74 | +0,98 % | €26,62 | €26,78 | €26,50 | 402,75K |
| 2026-06-15 | €26,48 | -0,45 % | €26,90 | €27,10 | €26,42 | 429,00K |
| 2026-06-12 | €26,60 | +1,22 % | €26,50 | €27,08 | €26,50 | 382,63K |
| 2026-06-11 | €26,28 | 0,00 % | €26,20 | €26,48 | €25,98 | 297,18K |
| 2026-06-10 | €26,28 | +1,94 % | €25,80 | €26,38 | €25,76 | 284,40K |
| 2026-06-09 | €25,78 | -0,08 % | €25,80 | €26,14 | €25,68 | 385,40K |
| 2026-06-08 | €25,80 | -0,15 % | €25,52 | €26,06 | €25,48 | 385,44K |
| 2026-06-05 | €25,84 | +0,47 % | €25,72 | €26,04 | €25,72 | 338,94K |
| 2026-06-04 | €25,72 | -0,23 % | €25,80 | €25,94 | €25,58 | 332,19K |
| 2026-06-03 | €25,78 | -0,46 % | €25,80 | €26,12 | €25,78 | 368,62K |
| 2026-06-02 | €25,90 | -3,00 % | €26,94 | €27,04 | €25,90 | 413,15K |
| 2026-06-01 | €26,70 | -1,55 % | €26,96 | €27,14 | €26,58 | 451,74K |
| 2026-05-29 | €27,12 | +1,57 % | €26,78 | €27,16 | €26,74 | 833,88K |