4,222€
1,73%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 4,15 | 4,25 | 4,14 | 4,23 | 1,88% | - |
| 04.11.2024 | 4,20 | 4,22 | 4,13 | 4,15 | -1,38% | 250.702,00 |
| 01.11.2024 | 4,19 | 4,24 | 4,17 | 4,21 | 0,24% | 355.231,00 |
| 31.10.2024 | 4,21 | 4,27 | 4,17 | 4,20 | -0,76% | 639.561,00 |
| 30.10.2024 | 4,28 | 4,31 | 4,22 | 4,23 | -0,89% | 522.594,00 |
| 29.10.2024 | 4,31 | 4,34 | 3,97 | 4,27 | -2,11% | 1.121.071,00 |
| 28.10.2024 | 4,44 | 4,48 | 4,36 | 4,36 | -0,91% | 544.869,00 |
| 25.10.2024 | 4,35 | 4,42 | 4,33 | 4,40 | 1,52% | 607.017,00 |
| 24.10.2024 | 4,19 | 4,33 | 4,19 | 4,33 | 3,39% | 812.376,00 |
| 23.10.2024 | 4,18 | 4,25 | 4,16 | 4,19 | -0,14% | 540.986,00 |
| 22.10.2024 | 4,14 | 4,23 | 4,06 | 4,20 | 1,16% | 1.109.262,00 |
| 21.10.2024 | 3,85 | 4,16 | 3,85 | 4,15 | 7,68% | 1.637.523,00 |
| 18.10.2024 | 3,74 | 3,87 | 3,74 | 3,85 | 1,74% | 1.536.640,00 |
| 17.10.2024 | 3,67 | 3,80 | 3,67 | 3,79 | 3,33% | 1.117.380,00 |
| 16.10.2024 | 3,68 | 3,68 | 3,61 | 3,67 | -0,41% | 770.757,00 |
| 15.10.2024 | 3,67 | 3,73 | 3,66 | 3,68 | 0,35% | - |
| 14.10.2024 | 3,67 | 3,70 | 3,63 | 3,67 | 1,05% | 394.079,00 |
| 11.10.2024 | 3,72 | 3,74 | 3,61 | 3,63 | -2,79% | 348.124,00 |
| 10.10.2024 | 3,66 | 3,75 | 3,63 | 3,73 | 1,69% | 648.136,00 |
| 09.10.2024 | 3,64 | 3,68 | 3,60 | 3,67 | 1,05% | 227.906,00 |
| 08.10.2024 | 3,56 | 3,65 | 3,53 | 3,63 | 1,40% | 225.488,00 |
| 07.10.2024 | 3,60 | 3,62 | 3,57 | 3,58 | -0,22% | 173.147,00 |
| 04.10.2024 | 3,58 | 3,64 | 3,57 | 3,59 | 0,11% | 269.254,00 |
| 03.10.2024 | 3,54 | 3,62 | 3,49 | 3,59 | 1,07% | 400.863,00 |
| 02.10.2024 | 3,58 | 3,63 | 3,50 | 3,55 | -1,06% | 362.228,00 |
| 01.10.2024 | 3,66 | 3,68 | 3,58 | 3,59 | -1,27% | 300.962,00 |
| 30.09.2024 | 3,70 | 3,74 | 3,63 | 3,63 | -2,52% | 496.418,00 |
| 27.09.2024 | 3,67 | 3,73 | 3,64 | 3,73 | 1,86% | 409.579,00 |
| 26.09.2024 | 3,70 | 3,73 | 3,61 | 3,66 | 0,44% | 527.621,00 |
| 25.09.2024 | 3,56 | 3,66 | 3,55 | 3,64 | 2,24% | 183.807,00 |
| 24.09.2024 | 3,60 | 3,63 | 3,56 | 3,56 | -0,78% | 230.664,00 |
| 23.09.2024 | 3,63 | 3,63 | 3,52 | 3,59 | -1,05% | 313.423,00 |
| 20.09.2024 | 3,70 | 3,71 | 3,63 | 3,63 | -2,68% | 639.500,00 |
| 19.09.2024 | 3,72 | 3,77 | 3,64 | 3,73 | 0,97% | 580.049,00 |
| 18.09.2024 | 3,69 | 3,77 | 3,68 | 3,69 | 0,11% | 512.665,00 |
| 17.09.2024 | 3,70 | 3,71 | 3,63 | 3,69 | 1,43% | 479.157,00 |
| 16.09.2024 | 3,69 | 3,69 | 3,59 | 3,64 | -1,62% | 300.100,00 |
| 13.09.2024 | 3,67 | 3,71 | 3,63 | 3,70 | 1,32% | 447.376,00 |
| 12.09.2024 | 3,56 | 3,76 | 3,56 | 3,65 | 4,05% | 785.239,00 |
| 11.09.2024 | 3,56 | 3,60 | 3,49 | 3,51 | -1,41% | 411.418,00 |
| 10.09.2024 | 3,50 | 3,70 | 3,47 | 3,56 | 1,89% | 995.645,00 |
| 09.09.2024 | 3,30 | 3,49 | 3,30 | 3,49 | 5,95% | 475.962,00 |
| 06.09.2024 | 3,44 | 3,44 | 3,29 | 3,30 | -4,90% | 633.692,00 |
| 05.09.2024 | 3,22 | 3,54 | 3,21 | 3,47 | 7,64% | 816.153,00 |
| 04.09.2024 | 3,14 | 3,26 | 3,12 | 3,22 | 0,19% | 269.153,00 |
| 03.09.2024 | 3,26 | 3,27 | 3,15 | 3,21 | -1,59% | 272.943,00 |
| 02.09.2024 | 3,28 | 3,29 | 3,20 | 3,27 | -0,49% | 216.010,00 |
| 30.08.2024 | 3,32 | 3,35 | 3,28 | 3,28 | -1,14% | 277.890,00 |
| 29.08.2024 | 3,32 | 3,40 | 3,30 | 3,32 | -0,36% | 281.561,00 |
| 28.08.2024 | 3,28 | 3,37 | 3,28 | 3,33 | 1,22% | 254.312,00 |
| 27.08.2024 | 3,29 | 3,33 | 3,25 | 3,29 | 0,00% | 252.908,00 |
| 26.08.2024 | 3,32 | 3,38 | 3,29 | 3,29 | -0,54% | 233.060,00 |
| 23.08.2024 | 3,22 | 3,32 | 3,22 | 3,31 | 3,18% | 292.579,00 |
| 22.08.2024 | 3,23 | 3,29 | 3,21 | 3,21 | -0,50% | 157.761,00 |
| 21.08.2024 | 3,20 | 3,26 | 3,20 | 3,22 | 0,88% | 159.189,00 |
| 20.08.2024 | 3,31 | 3,34 | 3,20 | 3,20 | -3,27% | 274.943,00 |
| 19.08.2024 | 3,39 | 3,39 | 3,25 | 3,30 | -1,49% | 458.746,00 |
| 16.08.2024 | 3,31 | 3,36 | 3,25 | 3,35 | 1,27% | 345.857,00 |
| 15.08.2024 | 3,29 | 3,38 | 3,28 | 3,31 | 1,47% | 428.956,00 |
| 14.08.2024 | 3,24 | 3,29 | 3,22 | 3,26 | 0,99% | 245.562,00 |
| 13.08.2024 | 3,20 | 3,25 | 3,18 | 3,23 | 1,25% | 410.034,00 |
| 12.08.2024 | 3,13 | 3,19 | 3,12 | 3,19 | 3,30% | 359.909,00 |
| 09.08.2024 | 3,01 | 3,12 | 2,99 | 3,09 | 3,34% | 504.265,00 |
| 08.08.2024 | 3,01 | 3,02 | 2,93 | 2,99 | -1,39% | 308.098,00 |
| 07.08.2024 | 3,08 | 3,09 | 3,00 | 3,03 | -0,59% | 404.624,00 |
| 06.08.2024 | 2,94 | 3,06 | 2,92 | 3,05 | 4,02% | 401.795,00 |
| 05.08.2024 | 2,92 | 2,97 | 2,82 | 2,93 | -3,93% | 694.258,00 |
| 02.08.2024 | 3,11 | 3,11 | 2,98 | 3,05 | -2,74% | 531.233,00 |
| 01.08.2024 | 3,22 | 3,22 | 3,11 | 3,14 | -2,30% | 234.680,00 |
| 31.07.2024 | 3,19 | 3,26 | 3,18 | 3,21 | 0,94% | 370.376,00 |
| 30.07.2024 | 3,15 | 3,19 | 3,09 | 3,18 | 0,95% | 484.589,00 |
| 29.07.2024 | 3,18 | 3,19 | 3,12 | 3,15 | -0,19% | 260.092,00 |
| 26.07.2024 | 3,01 | 3,18 | 3,01 | 3,16 | 5,13% | 417.173,00 |
| 25.07.2024 | 3,10 | 3,10 | 2,94 | 3,00 | -3,66% | 817.899,00 |
| 24.07.2024 | 3,13 | 3,18 | 3,08 | 3,12 | -0,38% | 349.398,00 |
| 23.07.2024 | 3,12 | 3,15 | 3,09 | 3,13 | 0,32% | 318.594,00 |
| 22.07.2024 | 3,20 | 3,31 | 3,07 | 3,12 | -2,01% | 929.386,00 |
| 19.07.2024 | 3,09 | 3,26 | 3,06 | 3,18 | 3,92% | 788.290,00 |
| 18.07.2024 | 3,01 | 3,08 | 2,99 | 3,06 | 1,59% | 257.861,00 |
| 17.07.2024 | 3,04 | 3,04 | 2,96 | 3,02 | -0,46% | 220.917,00 |
| 16.07.2024 | 3,04 | 3,04 | 2,96 | 3,03 | -0,46% | 409.307,00 |
| 15.07.2024 | 2,89 | 3,07 | 2,85 | 3,04 | 4,97% | 1.000.678,00 |
| 12.07.2024 | 2,95 | 2,97 | 2,89 | 2,90 | -1,63% | 435.804,00 |
| 11.07.2024 | 2,87 | 2,97 | 2,84 | 2,95 | 2,79% | 365.655,00 |
| 10.07.2024 | 2,86 | 2,90 | 2,83 | 2,87 | 0,28% | 347.763,00 |
| 09.07.2024 | 2,95 | 2,98 | 2,85 | 2,86 | -3,25% | 442.513,00 |
| 08.07.2024 | 2,87 | 3,02 | 2,84 | 2,96 | 0,89% | 566.708,00 |
| 05.07.2024 | 2,86 | 2,96 | 2,86 | 2,93 | 3,46% | 637.957,00 |
| 04.07.2024 | 2,85 | 2,87 | 2,82 | 2,83 | -0,35% | 294.823,00 |
| 03.07.2024 | 2,75 | 2,88 | 2,73 | 2,84 | 4,10% | 819.289,00 |
| 02.07.2024 | 2,77 | 2,77 | 2,65 | 2,73 | -2,29% | 646.504,00 |
| 01.07.2024 | 2,84 | 2,90 | 2,75 | 2,79 | 5,75% | 1.028.618,00 |
| 28.06.2024 | 2,77 | 2,77 | 2,60 | 2,64 | -3,86% | 916.602,00 |
| 27.06.2024 | 2,81 | 2,82 | 2,75 | 2,75 | -1,72% | 480.527,00 |
| 26.06.2024 | 2,92 | 2,93 | 2,78 | 2,80 | -4,70% | 895.801,00 |
| 25.06.2024 | 3,00 | 3,00 | 2,88 | 2,93 | -2,07% | 480.691,00 |
| 24.06.2024 | 3,10 | 3,12 | 2,98 | 3,00 | -3,29% | 721.595,00 |
| 21.06.2024 | 3,20 | 3,20 | 3,08 | 3,10 | -3,49% | 925.398,00 |
| 20.06.2024 | 3,14 | 3,21 | 3,08 | 3,21 | 2,23% | 512.158,00 |
| 19.06.2024 | 3,20 | 3,24 | 3,14 | 3,14 | -1,44% | 398.852,00 |