2,774€
-2,05%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 3,01 | 3,06 | 2,96 | 3,00 | 0,47% | 970.907,00 |
| 27.05.2025 | 2,85 | 3,02 | 2,84 | 2,99 | 5,07% | 1.668.327,00 |
| 26.05.2025 | 2,80 | 2,87 | 2,79 | 2,84 | 2,01% | 434.559,00 |
| 23.05.2025 | 2,82 | 2,90 | 2,75 | 2,79 | -0,85% | 1.122.217,00 |
| 22.05.2025 | 2,85 | 3,00 | 2,56 | 2,81 | 3,84% | 3.664.796,00 |
| 21.05.2025 | 2,85 | 2,85 | 2,65 | 2,71 | -5,45% | 1.219.403,00 |
| 20.05.2025 | 2,75 | 2,86 | 2,73 | 2,86 | 3,77% | 766.773,00 |
| 19.05.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 1,03% | 375.945,00 |
| 16.05.2025 | 2,76 | 2,78 | 2,70 | 2,73 | -1,02% | 440.062,00 |
| 15.05.2025 | 2,74 | 2,78 | 2,73 | 2,76 | 0,73% | 416.155,00 |
| 14.05.2025 | 2,79 | 2,82 | 2,73 | 2,74 | -1,79% | 487.814,00 |
| 13.05.2025 | 2,84 | 2,87 | 2,77 | 2,79 | -2,11% | 689.082,00 |
| 12.05.2025 | 2,80 | 2,87 | 2,79 | 2,85 | 2,96% | 870.682,00 |
| 09.05.2025 | 2,76 | 2,79 | 2,75 | 2,77 | 0,07% | 386.587,00 |
| 08.05.2025 | 2,73 | 2,78 | 2,72 | 2,76 | 1,99% | 545.902,00 |
| 07.05.2025 | 2,72 | 2,72 | 2,66 | 2,71 | -0,66% | 477.996,00 |
| 06.05.2025 | 2,66 | 2,75 | 2,65 | 2,73 | 3,18% | 892.107,00 |
| 05.05.2025 | 2,67 | 2,69 | 2,63 | 2,64 | -1,12% | 316.993,00 |
| 02.05.2025 | 2,69 | 2,71 | 2,67 | 2,67 | 0,38% | 431.723,00 |
| 30.04.2025 | 2,58 | 2,68 | 2,58 | 2,66 | 3,66% | 632.338,00 |
| 29.04.2025 | 2,60 | 2,65 | 2,57 | 2,57 | -0,93% | 423.108,00 |
| 28.04.2025 | 2,50 | 2,60 | 2,49 | 2,59 | 4,68% | 429.662,00 |
| 25.04.2025 | 2,55 | 2,57 | 2,46 | 2,48 | -2,82% | 793.819,00 |
| 24.04.2025 | 2,53 | 2,57 | 2,50 | 2,55 | 0,55% | 557.790,00 |
| 23.04.2025 | 2,56 | 2,59 | 2,53 | 2,54 | 0,16% | 683.191,00 |
| 22.04.2025 | 2,55 | 2,55 | 2,50 | 2,53 | 0,40% | 441.382,00 |
| 17.04.2025 | 2,53 | 2,54 | 2,50 | 2,52 | -0,47% | 231.585,00 |
| 16.04.2025 | 2,50 | 2,54 | 2,48 | 2,53 | 0,40% | 356.733,00 |
| 15.04.2025 | 2,47 | 2,53 | 2,46 | 2,52 | 2,85% | 611.209,00 |
| 14.04.2025 | 2,42 | 2,50 | 2,41 | 2,45 | 3,54% | 561.488,00 |
| 11.04.2025 | 2,38 | 2,40 | 2,32 | 2,37 | 0,59% | 408.737,00 |
| 10.04.2025 | 2,49 | 2,50 | 2,36 | 2,36 | 3,61% | 837.114,00 |
| 09.04.2025 | 2,30 | 2,33 | 2,22 | 2,27 | -3,07% | 871.408,00 |
| 08.04.2025 | 2,33 | 2,37 | 2,28 | 2,35 | 3,26% | 597.181,00 |
| 07.04.2025 | 2,04 | 2,41 | 2,03 | 2,27 | 0,80% | 1.584.515,00 |
| 04.04.2025 | 2,31 | 2,33 | 2,18 | 2,25 | -4,33% | 1.603.834,00 |
| 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 |