2,727€
1,53%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 4,28 | 4,36 | 4,10 | 4,11 | -4,41% | 475.985,00 |
| 11.11.2024 | 4,20 | 4,40 | 4,20 | 4,30 | 2,92% | 478.828,00 |
| 08.11.2024 | 4,22 | 4,22 | 4,14 | 4,18 | -0,90% | 274.207,00 |
| 07.11.2024 | 4,21 | 4,25 | 4,16 | 4,22 | 0,48% | 294.598,00 |
| 06.11.2024 | 4,28 | 4,32 | 4,18 | 4,20 | -0,80% | 337.996,00 |
| 05.11.2024 | 4,16 | 4,25 | 4,14 | 4,23 | 2,02% | 359.743,00 |
| 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 |