2,904€
0,48%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,92 | 2,98 | 2,91 | 2,91 | 0,59% | - |
| 14.10.2025 | 2,80 | 2,91 | 2,80 | 2,89 | 1,69% | 512.925,00 |
| 13.10.2025 | 2,85 | 3,00 | 2,83 | 2,84 | 0,71% | 675.914,00 |
| 10.10.2025 | 2,77 | 2,96 | 2,77 | 2,82 | 2,02% | 977.222,00 |
| 09.10.2025 | 2,82 | 2,85 | 2,73 | 2,77 | -1,71% | 528.580,00 |
| 08.10.2025 | 2,79 | 2,86 | 2,78 | 2,81 | 1,22% | 419.624,00 |
| 07.10.2025 | 2,80 | 2,82 | 2,72 | 2,78 | -0,50% | 1.058.663,00 |
| 06.10.2025 | 2,83 | 2,83 | 2,60 | 2,79 | -1,96% | 1.673.483,00 |
| 03.10.2025 | 2,79 | 2,85 | 2,77 | 2,85 | 2,22% | 687.206,00 |
| 02.10.2025 | 2,77 | 2,82 | 2,76 | 2,79 | 1,38% | 1.158.722,00 |
| 01.10.2025 | 2,64 | 2,77 | 2,64 | 2,75 | 4,01% | 1.060.200,00 |
| 30.09.2025 | 2,57 | 2,64 | 2,50 | 2,64 | 2,72% | 1.024.956,00 |
| 29.09.2025 | 2,57 | 2,58 | 2,53 | 2,57 | 0,23% | 397.584,00 |
| 26.09.2025 | 2,53 | 2,58 | 2,52 | 2,57 | 2,15% | 325.952,00 |
| 25.09.2025 | 2,54 | 2,54 | 2,50 | 2,51 | -0,55% | 204.146,00 |
| 24.09.2025 | 2,54 | 2,55 | 2,50 | 2,53 | -0,32% | 232.062,00 |
| 23.09.2025 | 2,49 | 2,61 | 2,49 | 2,54 | 2,26% | 378.686,00 |
| 22.09.2025 | 2,52 | 2,55 | 2,46 | 2,48 | -1,35% | 386.325,00 |
| 19.09.2025 | 2,54 | 2,63 | 2,51 | 2,51 | -0,79% | 677.493,00 |
| 18.09.2025 | 2,55 | 2,57 | 2,53 | 2,53 | -0,39% | 389.450,00 |
| 17.09.2025 | 2,53 | 2,58 | 2,53 | 2,54 | 0,79% | 364.144,00 |
| 16.09.2025 | 2,53 | 2,55 | 2,49 | 2,52 | -0,63% | 270.968,00 |
| 15.09.2025 | 2,62 | 2,66 | 2,53 | 2,54 | -2,46% | 522.228,00 |
| 12.09.2025 | 2,62 | 2,66 | 2,60 | 2,60 | -0,69% | 447.865,00 |
| 11.09.2025 | 2,46 | 2,65 | 2,45 | 2,62 | 6,50% | 953.057,00 |
| 10.09.2025 | 2,47 | 2,51 | 2,44 | 2,46 | 0,33% | 283.358,00 |
| 09.09.2025 | 2,41 | 2,48 | 2,41 | 2,45 | 2,00% | 332.851,00 |
| 08.09.2025 | 2,41 | 2,43 | 2,38 | 2,41 | -0,41% | 431.873,00 |
| 05.09.2025 | 2,48 | 2,49 | 2,39 | 2,42 | -1,95% | 495.382,00 |
| 04.09.2025 | 2,45 | 2,51 | 2,43 | 2,46 | 0,74% | 271.585,00 |
| 03.09.2025 | 2,47 | 2,49 | 2,42 | 2,45 | -0,97% | 338.793,00 |
| 02.09.2025 | 2,50 | 2,51 | 2,46 | 2,47 | -1,52% | 417.004,00 |
| 01.09.2025 | 2,52 | 2,54 | 2,50 | 2,51 | -0,08% | 258.650,00 |
| 29.08.2025 | 2,54 | 2,54 | 2,50 | 2,51 | -1,26% | 418.291,00 |
| 28.08.2025 | 2,53 | 2,59 | 2,53 | 2,54 | 0,39% | 709.376,00 |
| 27.08.2025 | 2,57 | 2,60 | 2,53 | 2,53 | -1,78% | 412.581,00 |
| 26.08.2025 | 2,60 | 2,60 | 2,49 | 2,58 | -3,95% | 1.339.266,00 |
| 25.08.2025 | 2,72 | 2,77 | 2,68 | 2,68 | -1,40% | 589.066,00 |
| 22.08.2025 | 2,66 | 2,73 | 2,66 | 2,72 | 2,02% | 412.019,00 |
| 21.08.2025 | 2,66 | 2,69 | 2,65 | 2,67 | -0,07% | 296.239,00 |
| 20.08.2025 | 2,68 | 2,71 | 2,66 | 2,67 | -1,26% | 285.669,00 |
| 19.08.2025 | 2,62 | 2,73 | 2,62 | 2,70 | 3,44% | 562.884,00 |
| 18.08.2025 | 2,65 | 2,67 | 2,61 | 2,61 | -1,36% | 345.025,00 |
| 15.08.2025 | 2,60 | 2,68 | 2,60 | 2,65 | 2,47% | 304.599,00 |
| 14.08.2025 | 2,57 | 2,65 | 2,57 | 2,59 | 0,62% | 513.064,00 |
| 13.08.2025 | 2,53 | 2,58 | 2,53 | 2,57 | 1,42% | 290.694,00 |
| 12.08.2025 | 2,50 | 2,55 | 2,50 | 2,53 | 0,96% | 264.461,00 |
| 11.08.2025 | 2,55 | 2,56 | 2,50 | 2,51 | -1,88% | 592.640,00 |
| 08.08.2025 | 2,55 | 2,58 | 2,54 | 2,56 | -0,08% | 363.680,00 |
| 07.08.2025 | 2,51 | 2,58 | 2,51 | 2,56 | 1,67% | 416.536,00 |
| 06.08.2025 | 2,50 | 2,55 | 2,50 | 2,52 | 0,72% | 491.896,00 |
| 05.08.2025 | 2,52 | 2,52 | 2,49 | 2,50 | -0,48% | 494.377,00 |
| 04.08.2025 | 2,55 | 2,57 | 2,47 | 2,51 | -1,49% | 599.189,00 |
| 01.08.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -2,30% | 369.163,00 |
| 31.07.2025 | 2,58 | 2,63 | 2,57 | 2,61 | 0,85% | 399.295,00 |
| 30.07.2025 | 2,60 | 2,61 | 2,57 | 2,59 | -0,84% | 370.467,00 |
| 29.07.2025 | 2,65 | 2,65 | 2,59 | 2,61 | -1,44% | 453.443,00 |
| 28.07.2025 | 2,77 | 2,80 | 2,63 | 2,65 | -3,71% | 561.404,00 |
| 25.07.2025 | 2,69 | 2,76 | 2,66 | 2,75 | 1,33% | 442.104,00 |
| 24.07.2025 | 2,68 | 2,74 | 2,65 | 2,71 | 1,88% | 487.683,00 |
| 23.07.2025 | 2,66 | 2,68 | 2,64 | 2,66 | 0,76% | 239.580,00 |
| 22.07.2025 | 2,64 | 2,66 | 2,61 | 2,64 | 0,38% | 260.517,00 |
| 21.07.2025 | 2,59 | 2,64 | 2,58 | 2,63 | 1,70% | 258.428,00 |
| 18.07.2025 | 2,55 | 2,60 | 2,55 | 2,59 | 1,89% | 367.775,00 |
| 17.07.2025 | 2,55 | 2,57 | 2,53 | 2,54 | 0,00% | 342.173,00 |
| 16.07.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -2,08% | 409.924,00 |
| 15.07.2025 | 2,59 | 2,64 | 2,58 | 2,60 | 0,39% | 204.658,00 |
| 14.07.2025 | 2,60 | 2,62 | 2,57 | 2,59 | -1,52% | 181.818,00 |
| 11.07.2025 | 2,68 | 2,69 | 2,62 | 2,63 | -2,23% | 313.049,00 |
| 10.07.2025 | 2,67 | 2,70 | 2,65 | 2,69 | 1,13% | 343.230,00 |
| 09.07.2025 | 2,64 | 2,66 | 2,61 | 2,66 | 0,91% | 244.605,00 |
| 08.07.2025 | 2,55 | 2,63 | 2,54 | 2,63 | 3,62% | 290.839,00 |
| 07.07.2025 | 2,56 | 2,59 | 2,53 | 2,54 | -0,78% | 294.820,00 |
| 04.07.2025 | 2,60 | 2,60 | 2,55 | 2,56 | -2,07% | 274.978,00 |
| 03.07.2025 | 2,63 | 2,67 | 2,61 | 2,61 | -0,08% | 344.159,00 |
| 02.07.2025 | 2,63 | 2,63 | 2,57 | 2,62 | 0,93% | 398.094,00 |
| 01.07.2025 | 2,60 | 2,60 | 2,53 | 2,59 | 0,00% | 376.613,00 |
| 30.06.2025 | 2,64 | 2,68 | 2,58 | 2,59 | -0,99% | 560.733,00 |
| 27.06.2025 | 2,56 | 2,64 | 2,56 | 2,62 | 2,99% | 414.094,00 |
| 26.06.2025 | 2,56 | 2,57 | 2,53 | 2,54 | 0,00% | 275.961,00 |
| 25.06.2025 | 2,52 | 2,57 | 2,52 | 2,54 | 0,63% | 344.842,00 |
| 24.06.2025 | 2,50 | 2,56 | 2,49 | 2,53 | 4,21% | 595.904,00 |
| 23.06.2025 | 2,43 | 2,44 | 2,37 | 2,42 | -0,57% | 511.076,00 |
| 20.06.2025 | 2,48 | 2,49 | 2,42 | 2,44 | -0,81% | 1.192.313,00 |
| 19.06.2025 | 2,53 | 2,55 | 2,45 | 2,46 | -3,76% | 711.493,00 |
| 18.06.2025 | 2,60 | 2,62 | 2,54 | 2,55 | -1,84% | 724.333,00 |
| 17.06.2025 | 2,61 | 2,65 | 2,57 | 2,60 | -0,61% | 436.575,00 |
| 16.06.2025 | 2,62 | 2,66 | 2,60 | 2,62 | -0,46% | 361.153,00 |
| 13.06.2025 | 2,61 | 2,65 | 2,59 | 2,63 | -2,38% | 723.206,00 |
| 12.06.2025 | 2,74 | 2,74 | 2,69 | 2,69 | -1,75% | 482.927,00 |
| 11.06.2025 | 2,76 | 2,80 | 2,72 | 2,74 | -0,44% | 556.961,00 |
| 10.06.2025 | 2,74 | 2,76 | 2,73 | 2,75 | 0,36% | 350.990,00 |
| 09.06.2025 | 2,77 | 2,80 | 2,74 | 2,74 | -0,87% | 279.356,00 |
| 06.06.2025 | 2,83 | 2,83 | 2,76 | 2,77 | -2,26% | 448.141,00 |
| 05.06.2025 | 2,87 | 2,91 | 2,78 | 2,83 | -1,12% | 538.256,00 |
| 04.06.2025 | 2,87 | 2,91 | 2,86 | 2,86 | 0,28% | 353.246,00 |
| 03.06.2025 | 2,98 | 3,00 | 2,86 | 2,86 | -4,16% | 949.413,00 |
| 02.06.2025 | 3,09 | 3,09 | 2,95 | 2,98 | -4,36% | 829.073,00 |
| 30.05.2025 | 3,08 | 3,14 | 3,05 | 3,12 | 1,56% | 826.268,00 |
| 29.05.2025 | 3,02 | 3,13 | 3,00 | 3,07 | 2,27% | 1.056.100,00 |