2,585€
-1,11%
Echtzeit-Aktienkurs ELIOR GROUP SCA EO -,01
Bid:
Ask:
Aktienkurse zur ELIOR GROUP SCA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,50 | 2,56 | 2,47 | 2,54 | -2,91% | 799.497,00 |
| 06.03.2026 | 2,61 | 2,62 | 2,57 | 2,61 | 0,85% | 727.131,00 |
| 05.03.2026 | 2,60 | 2,63 | 2,56 | 2,59 | -0,84% | 696.780,00 |
| 04.03.2026 | 2,61 | 2,63 | 2,56 | 2,61 | 0,93% | 653.979,00 |
| 03.03.2026 | 2,65 | 2,67 | 2,58 | 2,59 | -3,65% | 929.512,00 |
| 02.03.2026 | 2,70 | 2,74 | 2,65 | 2,69 | -3,52% | 1.091.355,00 |
| 27.02.2026 | 2,84 | 2,84 | 2,75 | 2,79 | -1,42% | 691.425,00 |
| 26.02.2026 | 2,75 | 2,85 | 2,71 | 2,83 | 3,14% | 785.892,00 |
| 25.02.2026 | 2,74 | 2,77 | 2,72 | 2,74 | 0,07% | 309.460,00 |
| 24.02.2026 | 2,74 | 2,78 | 2,73 | 2,74 | -0,44% | 572.753,00 |
| 23.02.2026 | 2,80 | 2,82 | 2,73 | 2,75 | -1,43% | 527.346,00 |
| 20.02.2026 | 2,76 | 2,86 | 2,73 | 2,79 | 0,79% | 605.912,00 |
| 19.02.2026 | 2,80 | 2,80 | 2,72 | 2,77 | -1,56% | 701.015,00 |
| 18.02.2026 | 2,78 | 2,87 | 2,73 | 2,81 | 2,93% | 851.021,00 |
| 17.02.2026 | 2,69 | 2,75 | 2,64 | 2,73 | 0,74% | 563.464,00 |
| 16.02.2026 | 2,70 | 2,75 | 2,69 | 2,71 | 1,12% | 448.950,00 |
| 13.02.2026 | 2,66 | 2,70 | 2,63 | 2,68 | 0,30% | 626.413,00 |
| 12.02.2026 | 2,74 | 2,75 | 2,67 | 2,67 | -1,91% | 759.827,00 |
| 11.02.2026 | 2,80 | 2,81 | 2,72 | 2,73 | -2,99% | 619.758,00 |
| 10.02.2026 | 2,74 | 2,86 | 2,72 | 2,81 | 2,78% | 889.700,00 |
| 09.02.2026 | 2,76 | 2,80 | 2,73 | 2,73 | -0,65% | 836.038,00 |
| 06.02.2026 | 2,77 | 2,82 | 2,70 | 2,75 | -1,99% | 1.093.705,00 |
| 05.02.2026 | 2,95 | 2,95 | 2,80 | 2,81 | -5,45% | 1.291.339,00 |
| 04.02.2026 | 2,87 | 3,01 | 2,87 | 2,97 | 3,63% | 1.308.210,00 |
| 03.02.2026 | 2,90 | 2,91 | 2,81 | 2,87 | -1,24% | 738.730,00 |
| 02.02.2026 | 2,86 | 2,91 | 2,85 | 2,90 | 1,75% | 752.631,00 |
| 30.01.2026 | 2,89 | 2,89 | 2,83 | 2,85 | -0,90% | 600.077,00 |
| 29.01.2026 | 2,89 | 2,92 | 2,85 | 2,88 | 1,70% | 902.958,00 |
| 28.01.2026 | 2,79 | 2,84 | 2,73 | 2,83 | 1,29% | 779.771,00 |
| 27.01.2026 | 2,85 | 2,85 | 2,77 | 2,79 | -2,03% | 576.024,00 |
| 26.01.2026 | 2,87 | 2,88 | 2,79 | 2,85 | -0,28% | 384.951,00 |
| 23.01.2026 | 2,88 | 2,90 | 2,83 | 2,86 | -1,38% | 336.069,00 |
| 22.01.2026 | 2,82 | 2,91 | 2,80 | 2,90 | 3,87% | 554.243,00 |
| 21.01.2026 | 2,80 | 2,82 | 2,76 | 2,79 | -0,43% | 357.395,00 |
| 20.01.2026 | 2,81 | 2,84 | 2,79 | 2,80 | -0,99% | 292.835,00 |
| 19.01.2026 | 2,73 | 2,85 | 2,72 | 2,83 | 1,07% | 621.519,00 |
| 16.01.2026 | 2,83 | 2,86 | 2,80 | 2,80 | -0,78% | 315.811,00 |
| 15.01.2026 | 2,87 | 2,89 | 2,82 | 2,82 | -1,81% | 386.366,00 |
| 14.01.2026 | 2,78 | 2,89 | 2,73 | 2,88 | 3,38% | 785.778,00 |
| 13.01.2026 | 2,81 | 2,83 | 2,78 | 2,78 | -1,07% | 374.659,00 |
| 12.01.2026 | 2,86 | 2,86 | 2,78 | 2,81 | -1,61% | 350.213,00 |
| 09.01.2026 | 2,84 | 2,88 | 2,83 | 2,86 | 0,35% | 434.458,00 |
| 08.01.2026 | 2,78 | 2,85 | 2,74 | 2,85 | 1,93% | 531.642,00 |
| 07.01.2026 | 2,75 | 2,82 | 2,75 | 2,79 | 1,60% | 487.610,00 |
| 06.01.2026 | 2,73 | 2,79 | 2,70 | 2,75 | 0,73% | 567.984,00 |
| 05.01.2026 | 2,74 | 2,76 | 2,69 | 2,73 | 0,00% | 386.828,00 |
| 02.01.2026 | 2,77 | 2,78 | 2,69 | 2,73 | -0,44% | 552.977,00 |
| 31.12.2025 | 2,78 | 2,78 | 2,74 | 2,74 | -1,65% | 143.271,00 |
| 30.12.2025 | 2,73 | 2,79 | 2,73 | 2,79 | 1,90% | 296.977,00 |
| 29.12.2025 | 2,72 | 2,74 | 2,70 | 2,74 | 0,51% | 394.138,00 |
| 24.12.2025 | 2,72 | 2,73 | 2,71 | 2,72 | 0,07% | 152.583,00 |
| 23.12.2025 | 2,77 | 2,77 | 2,71 | 2,72 | -1,52% | 303.926,00 |
| 22.12.2025 | 2,80 | 2,80 | 2,71 | 2,76 | -1,07% | 384.368,00 |
| 19.12.2025 | 2,83 | 2,85 | 2,78 | 2,79 | -1,27% | 528.756,00 |
| 18.12.2025 | 2,79 | 2,84 | 2,79 | 2,83 | 1,43% | 492.535,00 |
| 17.12.2025 | 2,68 | 2,79 | 2,67 | 2,79 | 4,03% | 1.097.965,00 |
| 16.12.2025 | 2,67 | 2,71 | 2,66 | 2,68 | 0,30% | 586.434,00 |
| 15.12.2025 | 2,66 | 2,67 | 2,62 | 2,67 | 0,91% | 532.007,00 |
| 12.12.2025 | 2,67 | 2,67 | 2,62 | 2,65 | -3,50% | 1.203.146,00 |
| 11.12.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 1,86% | 626.257,00 |
| 10.12.2025 | 2,65 | 2,69 | 2,64 | 2,69 | 1,51% | 333.928,00 |
| 09.12.2025 | 2,69 | 2,69 | 2,62 | 2,65 | -1,34% | 447.274,00 |
| 08.12.2025 | 2,72 | 2,75 | 2,67 | 2,69 | -0,74% | 503.824,00 |
| 05.12.2025 | 2,65 | 2,74 | 2,65 | 2,71 | 3,28% | 1.196.312,00 |
| 04.12.2025 | 2,58 | 2,65 | 2,58 | 2,62 | 2,42% | 520.996,00 |
| 03.12.2025 | 2,58 | 2,59 | 2,52 | 2,56 | -1,08% | 705.675,00 |
| 02.12.2025 | 2,65 | 2,67 | 2,59 | 2,59 | -2,34% | 795.784,00 |
| 01.12.2025 | 2,68 | 2,69 | 2,62 | 2,65 | -1,34% | 530.621,00 |
| 28.11.2025 | 2,67 | 2,71 | 2,66 | 2,69 | 0,83% | 508.988,00 |
| 27.11.2025 | 2,62 | 2,68 | 2,62 | 2,67 | 1,37% | 483.123,00 |
| 26.11.2025 | 2,64 | 2,67 | 2,61 | 2,63 | -0,23% | 428.749,00 |
| 25.11.2025 | 2,65 | 2,65 | 2,57 | 2,64 | -0,23% | 530.983,00 |
| 24.11.2025 | 2,59 | 2,69 | 2,55 | 2,64 | 1,85% | 1.336.219,00 |
| 21.11.2025 | 2,79 | 2,79 | 2,56 | 2,59 | -8,60% | 3.439.360,00 |
| 20.11.2025 | 3,01 | 3,20 | 2,81 | 2,84 | 6,77% | 4.883.053,00 |
| 19.11.2025 | 2,66 | 2,69 | 2,60 | 2,66 | -0,15% | 665.864,00 |
| 18.11.2025 | 2,65 | 2,66 | 2,58 | 2,66 | -0,67% | 427.831,00 |
| 17.11.2025 | 2,73 | 2,77 | 2,67 | 2,68 | -2,33% | 288.983,00 |
| 14.11.2025 | 2,73 | 2,75 | 2,72 | 2,74 | -0,44% | 169.030,00 |
| 13.11.2025 | 2,80 | 2,84 | 2,75 | 2,76 | -1,15% | 454.389,00 |
| 12.11.2025 | 2,74 | 2,81 | 2,68 | 2,79 | 1,98% | 573.533,00 |
| 11.11.2025 | 2,70 | 2,73 | 2,68 | 2,73 | 1,71% | 175.521,00 |
| 10.11.2025 | 2,70 | 2,71 | 2,66 | 2,69 | 1,13% | 312.503,00 |
| 07.11.2025 | 2,69 | 2,71 | 2,65 | 2,66 | -1,19% | 265.003,00 |
| 06.11.2025 | 2,76 | 2,76 | 2,67 | 2,69 | -2,75% | 423.995,00 |
| 05.11.2025 | 2,76 | 2,80 | 2,74 | 2,77 | 0,00% | 262.791,00 |
| 04.11.2025 | 2,78 | 2,80 | 2,74 | 2,77 | -1,57% | 355.600,00 |
| 03.11.2025 | 2,81 | 2,85 | 2,77 | 2,81 | 0,29% | 275.751,00 |
| 31.10.2025 | 2,80 | 2,83 | 2,77 | 2,80 | 0,07% | 373.861,00 |
| 30.10.2025 | 2,81 | 2,82 | 2,76 | 2,80 | -0,21% | 328.436,00 |
| 29.10.2025 | 2,82 | 2,89 | 2,79 | 2,81 | -0,92% | 484.346,00 |
| 28.10.2025 | 2,83 | 2,87 | 2,80 | 2,83 | -0,63% | 364.853,00 |
| 27.10.2025 | 2,90 | 2,95 | 2,84 | 2,85 | -1,86% | 492.059,00 |
| 24.10.2025 | 2,90 | 2,91 | 2,81 | 2,90 | 0,41% | 840.598,00 |
| 23.10.2025 | 2,97 | 2,97 | 2,86 | 2,89 | -3,28% | 1.177.463,00 |
| 22.10.2025 | 2,93 | 2,99 | 2,90 | 2,99 | 1,70% | 984.465,00 |
| 21.10.2025 | 2,90 | 2,94 | 2,88 | 2,94 | 1,45% | 651.008,00 |
| 20.10.2025 | 2,85 | 2,91 | 2,78 | 2,90 | 1,61% | 773.822,00 |
| 17.10.2025 | 2,86 | 2,88 | 2,83 | 2,85 | -1,31% | 264.041,00 |
| 16.10.2025 | 2,83 | 2,93 | 2,79 | 2,89 | 1,76% | 850.542,00 |