Elis SA (ELIS.PA) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 23.56 | 23.88 | 23.50 | 23.66 | -0.17% | 204,370 |
| 2026-09-01 | 23.88 | 24.20 | 23.70 | 23.70 | -1.00% | 229,862 |
| 2026-08-31 | 24.16 | 24.24 | 23.86 | 23.94 | -0.50% | 449,769 |
| 2026-08-28 | 23.96 | 24.14 | 23.78 | 24.06 | +0.67% | 364,756 |
| 2026-08-27 | 24.48 | 24.56 | 23.60 | 23.90 | -2.53% | 306,984 |
| 2026-08-26 | 24.52 | 24.66 | 24.42 | 24.52 | +0.49% | 102,770 |
| 2026-08-25 | 24.52 | 24.70 | 24.36 | 24.40 | -0.25% | 114,018 |
| 2026-08-24 | 24.30 | 24.52 | 24.30 | 24.46 | +0.33% | 232,530 |
| 2026-08-21 | 24.26 | 24.40 | 24.14 | 24.38 | +0.49% | 112,874 |
| 2026-08-20 | 24.88 | 24.88 | 24.26 | 24.26 | -2.02% | 147,222 |
| 2026-08-19 | 24.72 | 24.92 | 24.64 | 24.76 | +0.00% | 224,970 |
| 2026-08-18 | 24.76 | 24.88 | 24.54 | 24.76 | -0.48% | 262,740 |
| 2026-08-17 | 24.72 | 25.02 | 24.68 | 24.88 | +0.32% | 216,438 |
| 2026-08-14 | 24.86 | 25.00 | 24.58 | 24.80 | -0.16% | 194,762 |
| 2026-08-13 | 24.52 | 24.86 | 24.52 | 24.84 | +1.14% | 196,233 |
| 2026-08-12 | 24.56 | 24.80 | 24.38 | 24.56 | -0.49% | 172,584 |
| 2026-08-11 | 24.36 | 24.80 | 24.30 | 24.68 | +1.15% | 237,967 |
| 2026-08-10 | 24.48 | 24.50 | 24.30 | 24.40 | -0.33% | 158,069 |
| 2026-08-07 | 24.66 | 24.86 | 24.48 | 24.48 | -0.49% | 314,819 |
| 2026-08-06 | 25.04 | 25.08 | 24.60 | 24.60 | -1.76% | 552,488 |
| 2026-08-05 | 25.38 | 25.60 | 25.04 | 25.04 | -1.34% | 221,209 |
| 2026-08-04 | 25.50 | 25.62 | 25.24 | 25.38 | -0.39% | 238,049 |
| 2026-08-03 | 25.60 | 25.76 | 25.34 | 25.48 | +2.82% | 277,337 |
| 2026-07-31 | 24.68 | 25.00 | 24.64 | 24.78 | +0.81% | 468,607 |
| 2026-07-30 | 24.98 | 25.10 | 24.04 | 24.58 | -5.68% | 665,311 |
| 2026-07-29 | 25.80 | 26.06 | 25.60 | 26.06 | +1.09% | 228,912 |
| 2026-07-28 | 25.42 | 25.92 | 25.32 | 25.78 | +1.66% | 256,036 |
| 2026-07-27 | 25.50 | 25.52 | 25.18 | 25.36 | +0.96% | 307,845 |
| 2026-07-24 | 25.12 | 25.26 | 25.06 | 25.12 | +0.40% | 235,679 |
| 2026-07-23 | 25.32 | 25.40 | 25.00 | 25.02 | -1.50% | 179,504 |
| 2026-07-22 | 25.12 | 25.64 | 25.12 | 25.40 | +0.79% | 208,477 |
| 2026-07-21 | 25.20 | 25.28 | 25.00 | 25.20 | +0.08% | 276,302 |
| 2026-07-20 | 25.22 | 25.34 | 24.90 | 25.18 | -1.18% | 321,389 |
| 2026-07-17 | 25.30 | 25.56 | 25.14 | 25.48 | +0.39% | 302,307 |
| 2026-07-16 | 25.00 | 25.38 | 24.82 | 25.38 | +0.79% | 438,148 |
| 2026-07-15 | 25.00 | 25.24 | 24.64 | 25.18 | -1.87% | 954,867 |
| 2026-07-14 | 25.50 | 25.76 | 25.40 | 25.66 | +0.00% | 134,914 |
| 2026-07-13 | 25.62 | 25.66 | 25.16 | 25.66 | -0.23% | 194,432 |
| 2026-07-10 | 26.04 | 26.04 | 25.16 | 25.72 | -0.77% | 240,824 |
| 2026-07-09 | 26.50 | 26.50 | 25.88 | 25.92 | -1.67% | 223,661 |
| 2026-07-08 | 26.80 | 26.88 | 26.08 | 26.36 | -2.08% | 419,822 |
| 2026-07-07 | 28.20 | 28.24 | 26.88 | 26.92 | -4.34% | 444,193 |
| 2026-07-06 | 28.26 | 28.34 | 28.00 | 28.14 | -0.21% | 293,928 |
| 2026-07-03 | 27.66 | 28.30 | 27.64 | 28.20 | +2.55% | 421,939 |
| 2026-07-02 | 27.04 | 27.66 | 26.94 | 27.50 | +2.15% | 472,591 |
| 2026-07-01 | 27.00 | 27.36 | 26.92 | 26.92 | -0.66% | 526,122 |
| 2026-06-30 | 27.36 | 27.56 | 27.10 | 27.10 | -1.24% | 418,639 |
| 2026-06-29 | 27.46 | 27.52 | 27.26 | 27.44 | -0.07% | 338,084 |
| 2026-06-26 | 27.34 | 27.58 | 27.28 | 27.46 | +0.37% | 313,795 |
| 2026-06-25 | 26.94 | 27.66 | 26.94 | 27.36 | +1.33% | 424,766 |
| 2026-06-24 | 26.62 | 27.00 | 26.22 | 27.00 | +1.20% | 321,624 |
| 2026-06-23 | 26.60 | 26.78 | 26.50 | 26.68 | -0.22% | 284,762 |
| 2026-06-22 | 26.90 | 26.92 | 26.46 | 26.74 | -0.37% | 276,486 |
| 2026-06-19 | 26.80 | 27.04 | 26.72 | 26.84 | -0.07% | 512,016 |
| 2026-06-18 | 26.80 | 26.94 | 26.52 | 26.86 | +0.00% | 309,135 |
| 2026-06-17 | 26.70 | 26.86 | 26.62 | 26.86 | +0.45% | 320,099 |
| 2026-06-16 | 26.62 | 26.78 | 26.50 | 26.74 | +0.98% | 402,753 |
| 2026-06-15 | 26.90 | 27.10 | 26.42 | 26.48 | -0.45% | 429,004 |
| 2026-06-12 | 26.50 | 27.08 | 26.50 | 26.60 | +1.22% | 382,625 |
| 2026-06-11 | 26.20 | 26.48 | 25.98 | 26.28 | +0.00% | 297,181 |
| 2026-06-10 | 25.80 | 26.38 | 25.76 | 26.28 | +1.94% | 284,399 |
| 2026-06-09 | 25.80 | 26.14 | 25.68 | 25.78 | -0.08% | 385,404 |
| 2026-06-08 | 25.52 | 26.06 | 25.48 | 25.80 | -0.15% | 385,442 |
| 2026-06-05 | 25.72 | 26.04 | 25.72 | 25.84 | +0.47% | 338,939 |
| 2026-06-04 | 25.80 | 25.94 | 25.58 | 25.72 | -0.23% | 332,187 |
| 2026-06-03 | 25.80 | 26.12 | 25.78 | 25.78 | -0.46% | 368,616 |
| 2026-06-02 | 26.94 | 27.04 | 25.90 | 25.90 | -3.00% | 413,145 |
| 2026-06-01 | 26.96 | 27.14 | 26.58 | 26.70 | -1.55% | 451,740 |
| 2026-05-29 | 26.78 | 27.16 | 26.74 | 27.12 | +1.57% | 833,881 |
| 2026-05-28 | 26.60 | 26.70 | 26.38 | 26.70 | -0.22% | 391,882 |
| 2026-05-27 | 26.78 | 27.06 | 26.66 | 26.76 | -0.07% | 346,015 |
| 2026-05-26 | 26.88 | 27.02 | 26.74 | 26.78 | -2.12% | 254,664 |
| 2026-05-25 | 27.36 | 27.56 | 27.36 | 27.36 | +1.11% | 193,859 |
| 2026-05-22 | 27.10 | 27.40 | 26.96 | 27.06 | +0.22% | 318,945 |
| 2026-05-21 | 27.34 | 27.36 | 26.86 | 27.00 | -0.81% | 370,525 |
| 2026-05-20 | 26.88 | 27.50 | 26.88 | 27.22 | +1.49% | 341,555 |
| 2026-05-19 | 27.14 | 27.24 | 26.80 | 26.82 | -0.81% | 332,819 |
| 2026-05-18 | 26.80 | 27.26 | 26.72 | 27.04 | -0.07% | 368,246 |
| 2026-05-15 | 27.34 | 27.46 | 26.84 | 27.06 | -1.60% | 371,841 |
| 2026-05-14 | 27.38 | 27.70 | 27.33 | 27.50 | +1.18% | 262,008 |
| 2026-05-13 | 27.40 | 27.40 | 27.02 | 27.18 | -0.44% | 300,621 |
| 2026-05-12 | 27.24 | 27.38 | 27.20 | 27.30 | -0.51% | 308,623 |
| 2026-05-11 | 27.22 | 27.56 | 27.08 | 27.44 | +1.03% | 338,820 |
| 2026-05-08 | 27.42 | 27.64 | 27.10 | 27.16 | -1.38% | 307,458 |
| 2026-05-07 | 27.70 | 28.06 | 27.54 | 27.54 | -0.22% | 358,009 |
| 2026-05-06 | 27.02 | 27.96 | 27.02 | 27.60 | +2.68% | 420,701 |
| 2026-05-05 | 26.40 | 26.98 | 26.40 | 26.88 | +3.23% | 434,942 |
| 2026-05-04 | 26.40 | 26.48 | 25.92 | 26.04 | -0.84% | 288,145 |
| 2026-04-30 | 25.64 | 26.34 | 25.58 | 26.26 | +1.55% | 413,407 |
| 2026-04-29 | 26.06 | 26.14 | 25.86 | 25.86 | -1.00% | 310,802 |
| 2026-04-28 | 26.16 | 26.38 | 26.04 | 26.12 | -0.31% | 344,968 |
| 2026-04-27 | 26.02 | 26.28 | 25.98 | 26.20 | +0.61% | 312,628 |
| 2026-04-24 | 25.80 | 26.16 | 25.72 | 26.04 | +0.23% | 419,151 |
| 2026-04-23 | 26.24 | 26.28 | 25.98 | 25.98 | -1.14% | 381,885 |
| 2026-04-22 | 26.52 | 26.56 | 26.20 | 26.28 | -1.13% | 313,265 |
| 2026-04-21 | 26.90 | 27.06 | 26.50 | 26.58 | -0.97% | 338,553 |
| 2026-04-20 | 26.88 | 27.10 | 26.78 | 26.84 | -1.18% | 285,093 |
| 2026-04-17 | 26.68 | 27.42 | 26.58 | 27.16 | +1.65% | 442,928 |
| 2026-04-16 | 26.24 | 26.84 | 26.24 | 26.72 | +1.91% | 380,991 |
| 2026-04-15 | 26.32 | 26.52 | 26.10 | 26.22 | -0.61% | 283,286 |
| 2026-04-14 | 26.12 | 26.38 | 26.06 | 26.38 | +1.93% | 416,106 |
| 2026-04-13 | 25.80 | 26.04 | 25.70 | 25.88 | -0.69% | 453,404 |
| 2026-04-10 | 26.24 | 26.38 | 26.06 | 26.06 | -0.38% | 479,228 |
| 2026-04-09 | 25.98 | 26.30 | 25.98 | 26.16 | +0.46% | 292,043 |
| 2026-04-08 | 26.04 | 26.22 | 25.80 | 26.04 | +4.33% | 595,159 |
| 2026-04-07 | 25.08 | 25.38 | 24.78 | 24.96 | -0.48% | 360,769 |
| 2026-04-02 | 24.64 | 25.22 | 24.64 | 25.08 | +0.16% | 382,971 |
| 2026-04-01 | 25.00 | 25.10 | 24.72 | 25.04 | +3.13% | 415,724 |
| 2026-03-31 | 24.36 | 24.60 | 24.28 | 24.28 | +0.17% | 264,531 |
| 2026-03-30 | 24.10 | 24.42 | 23.96 | 24.24 | +0.50% | 430,610 |
| 2026-03-27 | 24.26 | 24.40 | 23.96 | 24.12 | -0.74% | 301,291 |
| 2026-03-26 | 24.46 | 24.60 | 24.30 | 24.30 | -1.22% | 293,659 |
| 2026-03-25 | 24.74 | 24.88 | 24.50 | 24.60 | +0.57% | 423,669 |
| 2026-03-24 | 24.46 | 24.54 | 24.02 | 24.46 | -0.24% | 261,541 |
| 2026-03-23 | 23.70 | 24.92 | 23.60 | 24.52 | +2.94% | 393,055 |
| 2026-03-20 | 24.56 | 24.76 | 23.82 | 23.82 | -2.38% | 870,413 |
| 2026-03-19 | 25.18 | 25.34 | 24.40 | 24.40 | -4.84% | 322,255 |
| 2026-03-18 | 25.86 | 26.00 | 25.52 | 25.64 | -0.16% | 306,004 |
| 2026-03-17 | 25.56 | 25.78 | 25.48 | 25.68 | +0.39% | 348,967 |
| 2026-03-16 | 25.50 | 25.80 | 25.42 | 25.58 | +0.24% | 270,908 |
| 2026-03-13 | 25.50 | 25.70 | 25.14 | 25.52 | -0.85% | 439,655 |
| 2026-03-12 | 25.40 | 25.94 | 25.34 | 25.74 | -0.46% | 244,728 |
| 2026-03-11 | 27.00 | 27.00 | 25.10 | 25.86 | +3.19% | 630,724 |
| 2026-03-10 | 25.00 | 25.30 | 24.86 | 25.06 | +2.70% | 442,405 |
| 2026-03-09 | 24.12 | 24.60 | 23.84 | 24.40 | -1.05% | 389,259 |
| 2026-03-06 | 24.70 | 24.98 | 24.10 | 24.66 | -0.16% | 414,268 |
| 2026-03-05 | 24.76 | 25.26 | 24.68 | 24.70 | -0.64% | 334,187 |
| 2026-03-04 | 25.12 | 25.30 | 24.86 | 24.86 | -1.11% | 333,773 |
| 2026-03-03 | 26.18 | 26.40 | 25.10 | 25.14 | -5.84% | 383,377 |
| 2026-03-02 | 26.34 | 26.96 | 26.02 | 26.70 | -1.69% | 358,795 |
| 2026-02-27 | 27.20 | 27.34 | 26.88 | 27.16 | +0.59% | 734,109 |
| 2026-02-26 | 26.98 | 27.32 | 26.94 | 27.00 | -0.59% | 453,077 |
| 2026-02-25 | 27.34 | 27.46 | 27.06 | 27.16 | -0.80% | 376,855 |
| 2026-02-24 | 27.46 | 27.56 | 26.96 | 27.38 | -0.29% | 388,715 |
| 2026-02-23 | 27.54 | 27.88 | 27.40 | 27.46 | -0.29% | 321,002 |
| 2026-02-20 | 27.64 | 27.76 | 27.36 | 27.54 | -0.51% | 237,018 |
| 2026-02-19 | 27.56 | 27.80 | 27.56 | 27.68 | +0.22% | 208,272 |
| 2026-02-18 | 27.34 | 27.72 | 27.28 | 27.62 | +0.58% | 238,830 |
| 2026-02-17 | 27.04 | 27.52 | 26.94 | 27.46 | +1.33% | 280,448 |
| 2026-02-16 | 27.28 | 27.28 | 27.02 | 27.10 | -0.37% | 213,687 |
| 2026-02-13 | 26.80 | 27.20 | 26.58 | 27.20 | +1.34% | 287,149 |
| 2026-02-12 | 26.88 | 27.18 | 26.78 | 26.84 | +0.00% | 300,406 |
| 2026-02-11 | 26.70 | 26.92 | 26.50 | 26.84 | -0.07% | 357,645 |
| 2026-02-10 | 26.52 | 26.86 | 26.46 | 26.86 | +1.13% | 278,627 |
| 2026-02-09 | 26.20 | 26.56 | 26.02 | 26.56 | +1.92% | 315,312 |
| 2026-02-06 | 26.00 | 26.40 | 25.80 | 26.06 | +0.39% | 302,151 |
| 2026-02-05 | 25.66 | 26.12 | 25.66 | 25.96 | +1.09% | 433,291 |
| 2026-02-04 | 25.58 | 25.92 | 25.40 | 25.68 | +0.86% | 358,807 |
| 2026-02-03 | 25.08 | 25.46 | 24.88 | 25.46 | +3.33% | 373,653 |
| 2026-02-02 | 24.68 | 25.02 | 24.44 | 24.64 | +0.57% | 314,743 |
| 2026-01-30 | 24.32 | 25.16 | 24.32 | 24.50 | +0.91% | 429,648 |
| 2026-01-29 | 24.48 | 24.74 | 24.28 | 24.28 | -0.74% | 262,464 |
| 2026-01-28 | 24.34 | 24.74 | 24.34 | 24.46 | -0.16% | 191,499 |
| 2026-01-27 | 24.34 | 24.78 | 24.32 | 24.50 | +0.66% | 267,500 |
| 2026-01-26 | 23.98 | 24.44 | 23.88 | 24.34 | +1.25% | 203,647 |
| 2026-01-23 | 24.00 | 24.10 | 23.90 | 24.04 | -0.08% | 190,214 |
| 2026-01-22 | 24.00 | 24.20 | 23.94 | 24.06 | +1.26% | 314,750 |
| 2026-01-21 | 23.70 | 23.88 | 23.58 | 23.76 | +0.08% | 300,297 |
| 2026-01-20 | 23.66 | 23.84 | 23.42 | 23.74 | -0.50% | 180,746 |
| 2026-01-19 | 23.56 | 24.12 | 23.52 | 23.86 | -0.17% | 332,388 |
| 2026-01-16 | 24.18 | 24.26 | 23.90 | 23.90 | -1.40% | 348,170 |
| 2026-01-15 | 24.52 | 24.56 | 24.20 | 24.24 | -1.14% | 239,715 |
| 2026-01-14 | 24.22 | 24.64 | 24.22 | 24.52 | +1.32% | 283,416 |
| 2026-01-13 | 24.60 | 24.70 | 24.20 | 24.20 | -1.71% | 193,178 |
| 2026-01-12 | 24.68 | 24.78 | 24.44 | 24.62 | -0.49% | 203,180 |
| 2026-01-09 | 24.74 | 24.82 | 24.54 | 24.74 | -0.08% | 181,853 |
| 2026-01-08 | 24.94 | 25.12 | 24.64 | 24.76 | -0.88% | 231,126 |
| 2026-01-07 | 24.14 | 24.98 | 24.14 | 24.98 | +3.82% | 372,410 |
| 2026-01-06 | 24.30 | 24.58 | 23.96 | 24.06 | -0.66% | 326,802 |
| 2026-01-05 | 23.88 | 24.22 | 23.56 | 24.22 | +1.68% | 160,918 |
| 2026-01-02 | 24.22 | 24.22 | 23.64 | 23.82 | -1.81% | 234,821 |
| 2025-12-31 | 24.24 | 24.28 | 24.08 | 24.26 | -0.08% | 66,991 |
| 2025-12-30 | 24.08 | 24.36 | 23.96 | 24.28 | +1.00% | 115,344 |
| 2025-12-29 | 23.80 | 24.06 | 23.78 | 24.04 | +0.92% | 169,348 |
| 2025-12-24 | 23.94 | 23.98 | 23.80 | 23.82 | -0.67% | 34,394 |
| 2025-12-23 | 24.00 | 24.16 | 23.92 | 23.98 | +0.08% | 124,593 |
| 2025-12-22 | 23.82 | 23.98 | 23.64 | 23.96 | +0.34% | 206,423 |
| 2025-12-19 | 23.90 | 24.06 | 23.68 | 23.88 | -0.33% | 448,863 |
| 2025-12-18 | 23.46 | 23.96 | 23.44 | 23.96 | +2.13% | 418,780 |
| 2025-12-17 | 23.50 | 23.58 | 23.32 | 23.46 | +0.00% | 430,016 |
| 2025-12-16 | 23.58 | 23.58 | 23.38 | 23.46 | -0.68% | 354,770 |
| 2025-12-15 | 23.34 | 23.64 | 23.20 | 23.62 | +2.07% | 394,240 |
| 2025-12-12 | 23.70 | 23.70 | 23.14 | 23.14 | -2.20% | 350,632 |
| 2025-12-11 | 23.38 | 23.66 | 23.32 | 23.66 | +1.89% | 225,080 |
| 2025-12-10 | 23.30 | 23.30 | 22.90 | 23.22 | -0.68% | 296,055 |
| 2025-12-09 | 23.76 | 23.78 | 23.36 | 23.38 | -1.35% | 328,224 |
| 2025-12-08 | 23.78 | 23.78 | 23.48 | 23.70 | -0.59% | 232,213 |
| 2025-12-05 | 23.82 | 23.92 | 23.64 | 23.84 | +0.25% | 388,545 |
| 2025-12-04 | 23.92 | 24.08 | 23.76 | 23.78 | -0.42% | 462,095 |
| 2025-12-03 | 24.24 | 24.32 | 23.76 | 23.88 | -1.16% | 269,963 |
| 2025-12-02 | 24.74 | 24.92 | 24.14 | 24.16 | -2.42% | 181,937 |
| 2025-12-01 | 24.52 | 24.86 | 24.28 | 24.76 | +1.06% | 266,746 |
| 2025-11-28 | 24.38 | 24.58 | 24.30 | 24.50 | +0.66% | 270,061 |
| 2025-11-27 | 24.42 | 24.60 | 24.26 | 24.34 | -0.49% | 245,836 |
| 2025-11-26 | 24.18 | 24.46 | 23.58 | 24.46 | +1.24% | 740,018 |
| 2025-11-25 | 24.50 | 24.60 | 24.16 | 24.16 | -1.31% | 589,388 |
| 2025-11-24 | 24.68 | 24.76 | 24.36 | 24.48 | -0.65% | 366,608 |
| 2025-11-21 | 24.00 | 24.76 | 23.94 | 24.64 | +1.99% | 205,437 |
| 2025-11-20 | 24.52 | 24.56 | 24.16 | 24.16 | -0.98% | 225,432 |
| 2025-11-19 | 24.34 | 24.62 | 24.10 | 24.40 | +0.41% | 208,281 |
| 2025-11-18 | 24.60 | 24.62 | 24.10 | 24.30 | -1.78% | 246,043 |
| 2025-11-17 | 24.68 | 24.82 | 24.60 | 24.74 | +0.00% | 142,119 |
| 2025-11-14 | 24.84 | 24.84 | 24.46 | 24.74 | -0.64% | 141,930 |
| 2025-11-13 | 24.64 | 25.16 | 24.64 | 24.90 | +1.30% | 225,752 |
| 2025-11-12 | 24.50 | 24.76 | 24.40 | 24.58 | +0.66% | 436,289 |
| 2025-11-11 | 24.24 | 24.42 | 24.20 | 24.42 | +0.91% | 119,851 |
| 2025-11-10 | 24.30 | 24.42 | 24.20 | 24.20 | +0.33% | 151,843 |
| 2025-11-07 | 24.56 | 24.70 | 23.88 | 24.12 | -1.71% | 282,030 |
| 2025-11-06 | 24.34 | 24.56 | 24.28 | 24.54 | +0.66% | 399,538 |
| 2025-11-05 | 24.18 | 24.54 | 24.14 | 24.38 | +0.33% | 267,361 |
| 2025-11-04 | 24.06 | 24.50 | 24.02 | 24.30 | +0.00% | 191,792 |
| 2025-11-03 | 24.22 | 24.42 | 24.06 | 24.30 | +0.58% | 243,715 |
| 2025-10-31 | 24.38 | 24.64 | 24.04 | 24.16 | -0.74% | 343,434 |
| 2025-10-30 | 24.58 | 24.58 | 24.20 | 24.34 | -1.06% | 336,943 |
| 2025-10-29 | 24.82 | 25.02 | 24.60 | 24.60 | -1.20% | 265,436 |
| 2025-10-28 | 25.12 | 25.20 | 24.84 | 24.90 | -1.19% | 166,813 |
| 2025-10-27 | 25.34 | 25.34 | 25.12 | 25.20 | -0.24% | 133,937 |
| 2025-10-24 | 25.30 | 25.30 | 24.74 | 25.26 | +0.16% | 177,319 |
| 2025-10-23 | 25.06 | 25.22 | 24.88 | 25.22 | +0.56% | 188,840 |
| 2025-10-22 | 24.90 | 25.14 | 24.88 | 25.08 | +0.56% | 153,548 |
| 2025-10-21 | 24.88 | 25.14 | 24.68 | 24.94 | +0.40% | 152,576 |
| 2025-10-20 | 24.90 | 24.92 | 24.46 | 24.84 | +0.08% | 231,918 |
| 2025-10-17 | 24.42 | 24.92 | 24.30 | 24.82 | +0.65% | 269,416 |
| 2025-10-16 | 24.38 | 24.66 | 24.18 | 24.66 | +0.82% | 202,625 |
| 2025-10-15 | 24.66 | 25.08 | 24.44 | 24.46 | -0.16% | 181,390 |
| 2025-10-14 | 23.84 | 24.60 | 23.78 | 24.50 | +1.91% | 231,673 |
| 2025-10-13 | 23.72 | 24.04 | 23.72 | 24.04 | +1.61% | 194,372 |
| 2025-10-10 | 24.02 | 24.08 | 23.54 | 23.66 | -1.58% | 319,072 |
| 2025-10-09 | 24.14 | 24.26 | 23.96 | 24.04 | -0.33% | 156,961 |
| 2025-10-08 | 23.80 | 24.12 | 23.68 | 24.12 | +1.34% | 384,527 |
| 2025-10-07 | 23.96 | 24.00 | 23.72 | 23.80 | -0.83% | 256,720 |
| 2025-10-06 | 24.70 | 24.70 | 23.86 | 24.00 | -3.38% | 326,754 |
| 2025-10-03 | 24.80 | 25.00 | 24.60 | 24.84 | +0.65% | 305,829 |
| 2025-10-02 | 24.32 | 24.80 | 24.32 | 24.68 | +1.82% | 223,681 |
| 2025-10-01 | 24.34 | 24.52 | 24.06 | 24.24 | -0.98% | 317,109 |
| 2025-09-30 | 23.68 | 24.52 | 23.62 | 24.48 | +3.12% | 577,063 |
| 2025-09-29 | 24.04 | 24.14 | 23.64 | 23.74 | -1.17% | 148,370 |
| 2025-09-26 | 23.70 | 24.08 | 23.68 | 24.02 | +1.52% | 161,865 |
| 2025-09-25 | 23.40 | 23.68 | 23.14 | 23.66 | +0.51% | 174,952 |
| 2025-09-24 | 23.64 | 23.76 | 23.50 | 23.54 | -0.34% | 199,859 |
| 2025-09-23 | 23.80 | 23.92 | 23.62 | 23.62 | -0.59% | 169,506 |
| 2025-09-22 | 23.72 | 23.92 | 23.64 | 23.76 | +0.00% | 207,221 |
| 2025-09-19 | 23.66 | 24.00 | 23.66 | 23.76 | +0.59% | 513,050 |
| 2025-09-18 | 23.62 | 23.90 | 23.58 | 23.62 | +0.51% | 277,317 |
| 2025-09-17 | 23.58 | 23.66 | 23.44 | 23.50 | +0.17% | 180,122 |
| 2025-09-16 | 23.88 | 24.02 | 23.46 | 23.46 | -1.51% | 265,314 |
| 2025-09-15 | 24.36 | 24.40 | 23.82 | 23.82 | -1.00% | 342,803 |
| 2025-09-12 | 24.40 | 24.40 | 23.96 | 24.06 | -1.23% | 148,866 |
| 2025-09-11 | 23.96 | 24.36 | 23.92 | 24.36 | +1.67% | 246,887 |
| 2025-09-10 | 24.06 | 24.12 | 23.82 | 23.96 | +0.08% | 216,780 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+6.82%). Schwächster Monat: Aug (-4.75%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Elis SA (ELIS.PA)?
23.66 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ELIS.PA?
28.34 im Hoch und 22.70 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Elis SA?
Historisch war der stärkste Kalendermonat von ELIS.PA der Apr (Durchschnitt +6.82%), der schwächste der Aug (Durchschnitt -4.75%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.