2,032€
-1,55%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,08 | 2,08 | 2,02 | 2,02 | -2,23% | - |
| 21.05.2026 | 2,31 | 2,31 | 2,05 | 2,06 | -26,76% | 12.945.817,00 |
| 20.05.2026 | 2,80 | 2,85 | 2,75 | 2,82 | 0,86% | 593.779,00 |
| 19.05.2026 | 2,94 | 2,97 | 2,78 | 2,79 | -4,64% | 753.069,00 |
| 18.05.2026 | 2,94 | 2,95 | 2,87 | 2,93 | -1,94% | 584.634,00 |
| 15.05.2026 | 2,93 | 3,01 | 2,91 | 2,99 | 0,81% | 980.089,00 |
| 14.05.2026 | 2,84 | 2,97 | 2,84 | 2,96 | 4,66% | 807.110,00 |
| 13.05.2026 | 2,78 | 2,86 | 2,76 | 2,83 | 1,87% | 508.525,00 |
| 12.05.2026 | 2,71 | 2,79 | 2,69 | 2,78 | 1,91% | 553.460,00 |
| 11.05.2026 | 2,71 | 2,75 | 2,69 | 2,73 | 0,81% | 611.386,00 |
| 08.05.2026 | 2,75 | 2,76 | 2,70 | 2,71 | -2,17% | 337.279,00 |
| 07.05.2026 | 2,77 | 2,79 | 2,76 | 2,77 | 0,07% | 347.848,00 |
| 06.05.2026 | 2,68 | 2,80 | 2,68 | 2,76 | 4,54% | 963.433,00 |
| 05.05.2026 | 2,61 | 2,66 | 2,59 | 2,64 | 1,30% | 411.499,00 |
| 04.05.2026 | 2,64 | 2,67 | 2,61 | 2,61 | -1,14% | 428.775,00 |
| 30.04.2026 | 2,55 | 2,66 | 2,54 | 2,64 | 2,96% | 521.452,00 |
| 29.04.2026 | 2,57 | 2,57 | 2,53 | 2,56 | 0,08% | 346.383,00 |
| 28.04.2026 | 2,59 | 2,59 | 2,54 | 2,56 | 0,23% | 290.527,00 |
| 27.04.2026 | 2,58 | 2,62 | 2,55 | 2,56 | -1,16% | 265.821,00 |
| 24.04.2026 | 2,55 | 2,60 | 2,54 | 2,59 | 0,70% | 537.561,00 |
| 23.04.2026 | 2,52 | 2,58 | 2,51 | 2,57 | 1,50% | 321.203,00 |
| 22.04.2026 | 2,56 | 2,56 | 2,51 | 2,53 | -0,78% | 346.145,00 |
| 21.04.2026 | 2,58 | 2,61 | 2,55 | 2,55 | -0,62% | 555.277,00 |
| 20.04.2026 | 2,56 | 2,59 | 2,55 | 2,57 | -1,31% | 310.263,00 |
| 17.04.2026 | 2,56 | 2,62 | 2,53 | 2,60 | 2,04% | 699.686,00 |
| 16.04.2026 | 2,57 | 2,61 | 2,55 | 2,55 | -1,16% | 392.911,00 |
| 15.04.2026 | 2,55 | 2,59 | 2,55 | 2,58 | 1,10% | 372.326,00 |
| 14.04.2026 | 2,48 | 2,55 | 2,45 | 2,55 | 3,49% | 709.918,00 |
| 13.04.2026 | 2,48 | 2,48 | 2,41 | 2,46 | -1,20% | 728.821,00 |
| 10.04.2026 | 2,47 | 2,52 | 2,38 | 2,49 | -2,58% | 1.275.519,00 |
| 09.04.2026 | 2,60 | 2,60 | 2,54 | 2,56 | -2,14% | 378.852,00 |
| 08.04.2026 | 2,65 | 2,68 | 2,60 | 2,62 | 5,31% | 1.284.926,00 |
| 07.04.2026 | 2,53 | 2,59 | 2,46 | 2,48 | -0,80% | 623.606,00 |
| 02.04.2026 | 2,51 | 2,55 | 2,49 | 2,50 | -1,42% | 638.312,00 |
| 01.04.2026 | 2,51 | 2,57 | 2,48 | 2,54 | 4,10% | 646.728,00 |
| 31.03.2026 | 2,42 | 2,47 | 2,42 | 2,44 | 0,41% | 520.685,00 |
| 30.03.2026 | 2,36 | 2,44 | 2,34 | 2,43 | 1,67% | 450.459,00 |
| 27.03.2026 | 2,41 | 2,41 | 2,38 | 2,39 | -1,48% | 387.479,00 |
| 26.03.2026 | 2,46 | 2,46 | 2,42 | 2,43 | -2,41% | 403.797,00 |
| 25.03.2026 | 2,47 | 2,51 | 2,45 | 2,49 | 1,97% | 527.651,00 |
| 24.03.2026 | 2,48 | 2,49 | 2,43 | 2,44 | -0,81% | 489.387,00 |
| 23.03.2026 | 2,32 | 2,49 | 2,30 | 2,46 | 3,71% | 1.127.649,00 |
| 20.03.2026 | 2,40 | 2,42 | 2,37 | 2,37 | -0,17% | 620.702,00 |
| 19.03.2026 | 2,38 | 2,39 | 2,36 | 2,37 | -2,22% | 877.449,00 |
| 18.03.2026 | 2,50 | 2,52 | 2,41 | 2,43 | -2,25% | 533.361,00 |
| 17.03.2026 | 2,43 | 2,52 | 2,40 | 2,48 | 3,16% | 945.125,00 |
| 16.03.2026 | 2,45 | 2,45 | 2,38 | 2,41 | -1,95% | 639.706,00 |
| 13.03.2026 | 2,49 | 2,49 | 2,43 | 2,46 | -1,84% | 577.068,00 |
| 12.03.2026 | 2,48 | 2,52 | 2,41 | 2,50 | -1,65% | 744.539,00 |
| 11.03.2026 | 2,56 | 2,58 | 2,52 | 2,54 | -1,09% | 657.932,00 |
| 10.03.2026 | 2,61 | 2,65 | 2,57 | 2,57 | 1,34% | 745.206,00 |
| 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 |