2,260€
-4,07%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,31 | 2,33 | 2,19 | 2,26 | -4,07% | - |
| 03.04.2025 | 2,34 | 2,43 | 2,32 | 2,36 | -0,59% | 969.660,00 |
| 02.04.2025 | 2,46 | 2,51 | 2,24 | 2,37 | -5,50% | 3.023.568,00 |
| 01.04.2025 | 2,55 | 2,56 | 2,49 | 2,51 | -0,87% | 707.459,00 |
| 31.03.2025 | 2,55 | 2,55 | 2,49 | 2,53 | -1,71% | 1.222.988,00 |
| 28.03.2025 | 2,69 | 2,72 | 2,57 | 2,57 | -4,45% | 775.566,00 |
| 27.03.2025 | 2,55 | 2,69 | 2,54 | 2,69 | 4,34% | 980.902,00 |
| 26.03.2025 | 2,60 | 2,61 | 2,58 | 2,58 | -0,77% | 633.989,00 |
| 25.03.2025 | 2,57 | 2,62 | 2,57 | 2,60 | 1,96% | 513.265,00 |
| 24.03.2025 | 2,61 | 2,63 | 2,55 | 2,55 | -2,15% | 799.919,00 |
| 21.03.2025 | 2,62 | 2,65 | 2,51 | 2,61 | -0,53% | 2.595.686,00 |
| 20.03.2025 | 2,71 | 2,72 | 2,57 | 2,62 | -6,62% | 3.637.746,00 |
| 19.03.2025 | 2,89 | 2,89 | 2,77 | 2,81 | -2,84% | 864.556,00 |
| 18.03.2025 | 2,82 | 2,91 | 2,80 | 2,89 | 3,36% | 1.688.894,00 |
| 17.03.2025 | 2,70 | 2,82 | 2,70 | 2,80 | 4,41% | 1.216.939,00 |
| 14.03.2025 | 2,64 | 2,70 | 2,63 | 2,68 | 1,21% | 532.399,00 |
| 13.03.2025 | 2,65 | 2,70 | 2,63 | 2,65 | -0,53% | 545.622,00 |
| 12.03.2025 | 2,69 | 2,73 | 2,65 | 2,66 | 0,76% | 800.402,00 |
| 11.03.2025 | 2,78 | 2,79 | 2,63 | 2,64 | -5,65% | 1.156.687,00 |
| 10.03.2025 | 2,70 | 2,84 | 2,70 | 2,80 | 5,11% | 1.561.537,00 |
| 07.03.2025 | 2,70 | 2,70 | 2,63 | 2,66 | -1,41% | 846.495,00 |
| 06.03.2025 | 2,68 | 2,76 | 2,66 | 2,70 | 0,82% | 890.228,00 |
| 05.03.2025 | 2,63 | 2,84 | 2,63 | 2,68 | 3,56% | 2.077.383,00 |
| 04.03.2025 | 2,63 | 2,67 | 2,58 | 2,59 | -2,27% | 691.114,00 |
| 03.03.2025 | 2,60 | 2,70 | 2,57 | 2,65 | 2,08% | 844.571,00 |
| 28.02.2025 | 2,59 | 2,63 | 2,56 | 2,59 | -0,69% | 981.348,00 |
| 27.02.2025 | 2,60 | 2,67 | 2,59 | 2,61 | 0,08% | 501.590,00 |
| 26.02.2025 | 2,67 | 2,68 | 2,58 | 2,61 | -1,14% | 1.116.166,00 |
| 25.02.2025 | 2,73 | 2,76 | 2,63 | 2,64 | -4,42% | 1.009.437,00 |
| 24.02.2025 | 2,69 | 2,94 | 2,68 | 2,76 | 6,15% | 2.939.235,00 |
| 21.02.2025 | 2,60 | 2,65 | 2,60 | 2,60 | 0,31% | 384.822,00 |
| 20.02.2025 | 2,58 | 2,64 | 2,56 | 2,59 | 0,78% | 682.452,00 |
| 19.02.2025 | 2,66 | 2,69 | 2,57 | 2,57 | -3,16% | 991.713,00 |
| 18.02.2025 | 2,75 | 2,77 | 2,65 | 2,66 | -2,92% | 786.861,00 |
| 17.02.2025 | 2,70 | 2,75 | 2,67 | 2,74 | 2,17% | 534.142,00 |
| 14.02.2025 | 2,65 | 2,71 | 2,63 | 2,68 | 1,90% | 919.041,00 |
| 13.02.2025 | 2,68 | 2,71 | 2,62 | 2,63 | -0,83% | 403.403,00 |
| 12.02.2025 | 2,65 | 2,70 | 2,65 | 2,65 | 0,08% | 398.178,00 |
| 11.02.2025 | 2,67 | 2,67 | 2,59 | 2,65 | -0,75% | 823.324,00 |
| 10.02.2025 | 2,69 | 2,73 | 2,65 | 2,67 | -0,67% | 609.494,00 |
| 07.02.2025 | 2,74 | 2,76 | 2,69 | 2,69 | -1,54% | 534.342,00 |
| 06.02.2025 | 2,70 | 2,76 | 2,69 | 2,73 | 0,74% | 656.812,00 |
| 05.02.2025 | 2,69 | 2,73 | 2,68 | 2,71 | 0,37% | 520.926,00 |
| 04.02.2025 | 2,61 | 2,71 | 2,61 | 2,70 | 3,29% | 546.145,00 |
| 03.02.2025 | 2,56 | 2,65 | 2,51 | 2,61 | -0,31% | 611.363,00 |
| 31.01.2025 | 2,64 | 2,66 | 2,61 | 2,62 | -0,91% | 569.841,00 |
| 30.01.2025 | 2,53 | 2,68 | 2,51 | 2,64 | 3,85% | 896.490,00 |
| 29.01.2025 | 2,62 | 2,63 | 2,55 | 2,55 | -2,53% | 565.270,00 |
| 28.01.2025 | 2,62 | 2,66 | 2,60 | 2,61 | -0,15% | 582.522,00 |
| 27.01.2025 | 2,55 | 2,64 | 2,55 | 2,62 | 1,47% | 626.892,00 |
| 24.01.2025 | 2,56 | 2,59 | 2,54 | 2,58 | 0,78% | 412.631,00 |
| 23.01.2025 | 2,57 | 2,59 | 2,51 | 2,56 | -0,08% | 475.688,00 |
| 22.01.2025 | 2,55 | 2,58 | 2,51 | 2,56 | 0,55% | 385.029,00 |
| 21.01.2025 | 2,54 | 2,56 | 2,52 | 2,55 | -0,31% | 353.480,00 |
| 20.01.2025 | 2,55 | 2,56 | 2,51 | 2,55 | 0,47% | 377.828,00 |
| 17.01.2025 | 2,50 | 2,56 | 2,49 | 2,54 | 1,52% | 683.164,00 |
| 16.01.2025 | 2,54 | 2,54 | 2,46 | 2,50 | -0,40% | 869.294,00 |
| 15.01.2025 | 2,54 | 2,55 | 2,50 | 2,51 | -0,79% | 731.138,00 |
| 14.01.2025 | 2,57 | 2,57 | 2,52 | 2,53 | 1,12% | 626.288,00 |
| 13.01.2025 | 2,60 | 2,61 | 2,50 | 2,51 | -3,24% | 673.817,00 |
| 10.01.2025 | 2,57 | 2,63 | 2,54 | 2,59 | -0,23% | 608.378,00 |
| 09.01.2025 | 2,60 | 2,63 | 2,59 | 2,60 | -0,46% | 304.281,00 |
| 08.01.2025 | 2,56 | 2,63 | 2,56 | 2,61 | 1,32% | 1.038.398,00 |
| 07.01.2025 | 2,66 | 2,66 | 2,56 | 2,57 | -4,60% | 1.753.760,00 |
| 06.01.2025 | 2,70 | 2,76 | 2,68 | 2,70 | 0,15% | 567.048,00 |
| 03.01.2025 | 2,75 | 2,76 | 2,63 | 2,69 | -2,11% | 1.025.101,00 |
| 02.01.2025 | 2,82 | 2,85 | 2,74 | 2,75 | -2,27% | 623.777,00 |
| 31.12.2024 | 2,77 | 2,83 | 2,75 | 2,82 | 1,00% | 640.777,00 |
| 30.12.2024 | 2,72 | 2,80 | 2,71 | 2,79 | 2,20% | 793.219,00 |
| 27.12.2024 | 2,68 | 2,73 | 2,67 | 2,73 | 3,33% | 496.358,00 |
| 24.12.2024 | 2,71 | 2,71 | 2,62 | 2,64 | -2,44% | 363.002,00 |
| 23.12.2024 | 2,72 | 2,77 | 2,70 | 2,71 | -1,02% | 438.547,00 |
| 20.12.2024 | 2,68 | 2,74 | 2,64 | 2,73 | 1,79% | 1.248.550,00 |
| 19.12.2024 | 2,65 | 2,69 | 2,59 | 2,69 | 0,45% | 1.033.691,00 |
| 18.12.2024 | 2,65 | 2,68 | 2,64 | 2,67 | 1,60% | 662.378,00 |
| 17.12.2024 | 2,66 | 2,68 | 2,62 | 2,63 | -1,72% | 717.370,00 |
| 16.12.2024 | 2,67 | 2,72 | 2,65 | 2,68 | -1,54% | 770.929,00 |
| 13.12.2024 | 2,75 | 2,75 | 2,68 | 2,72 | -1,02% | 868.959,00 |
| 12.12.2024 | 2,72 | 2,76 | 2,69 | 2,75 | 1,78% | 1.246.985,00 |
| 11.12.2024 | 2,64 | 2,72 | 2,62 | 2,70 | 2,12% | 1.118.664,00 |
| 10.12.2024 | 2,64 | 2,68 | 2,60 | 2,64 | 0,30% | 808.028,00 |
| 09.12.2024 | 2,70 | 2,70 | 2,62 | 2,64 | -1,49% | 798.453,00 |
| 06.12.2024 | 2,61 | 2,74 | 2,59 | 2,68 | 1,90% | 1.395.103,00 |
| 05.12.2024 | 2,61 | 2,76 | 2,60 | 2,63 | 0,69% | 1.821.665,00 |
| 04.12.2024 | 2,55 | 2,63 | 2,52 | 2,61 | 0,85% | 965.376,00 |
| 03.12.2024 | 2,52 | 2,60 | 2,49 | 2,59 | 2,54% | 1.434.839,00 |
| 02.12.2024 | 2,58 | 2,62 | 2,52 | 2,52 | -4,76% | 1.578.090,00 |
| 29.11.2024 | 2,65 | 2,72 | 2,58 | 2,65 | 5,92% | 3.080.676,00 |
| 28.11.2024 | 2,60 | 2,64 | 2,49 | 2,50 | -3,33% | 1.668.639,00 |
| 27.11.2024 | 2,48 | 2,64 | 2,48 | 2,59 | 3,03% | 2.392.920,00 |
| 26.11.2024 | 2,61 | 2,62 | 2,49 | 2,51 | -4,27% | 1.939.183,00 |
| 25.11.2024 | 2,71 | 2,82 | 2,53 | 2,62 | -2,31% | 4.094.937,00 |
| 22.11.2024 | 2,72 | 2,77 | 2,66 | 2,68 | -3,73% | 2.637.708,00 |
| 21.11.2024 | 3,12 | 3,17 | 2,75 | 2,79 | -10,53% | - |
| 20.11.2024 | 4,20 | 4,25 | 2,98 | 3,12 | -24,30% | 8.481.375,00 |
| 19.11.2024 | 4,14 | 4,20 | 4,03 | 4,12 | -0,82% | 643.084,00 |
| 18.11.2024 | 4,07 | 4,26 | 4,07 | 4,15 | 1,97% | 616.792,00 |
| 15.11.2024 | 4,08 | 4,17 | 4,04 | 4,07 | -0,15% | 335.953,00 |
| 14.11.2024 | 4,14 | 4,16 | 4,05 | 4,08 | -1,55% | 296.541,00 |
| 13.11.2024 | 4,11 | 4,28 | 4,11 | 4,14 | 0,63% | 459.948,00 |