103,650€
3,75%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 99,90 | 104,00 | 99,38 | 103,75 | 3,85% | - |
| 24.07.2025 | 102,80 | 102,95 | 99,90 | 99,90 | -2,82% | - |
| 23.07.2025 | 104,10 | 104,20 | 101,35 | 102,80 | -0,77% | - |
| 22.07.2025 | 101,60 | 103,70 | 101,35 | 103,60 | 1,97% | - |
| 21.07.2025 | 100,15 | 102,35 | 100,15 | 101,60 | 1,45% | - |
| 18.07.2025 | 99,78 | 100,75 | 99,65 | 100,15 | 0,58% | - |
| 17.07.2025 | 100,30 | 100,65 | 99,20 | 99,58 | -0,72% | - |
| 16.07.2025 | 98,48 | 100,30 | 97,88 | 100,30 | 1,85% | 2,00 |
| 15.07.2025 | 98,48 | 99,65 | 98,43 | 98,48 | 0,00% | - |
| 14.07.2025 | 95,75 | 98,75 | 94,95 | 98,48 | 2,36% | - |
| 11.07.2025 | 96,58 | 96,73 | 95,60 | 96,20 | -0,34% | - |
| 10.07.2025 | 97,93 | 98,03 | 96,43 | 96,53 | -1,53% | - |
| 09.07.2025 | 97,23 | 98,03 | 96,15 | 98,03 | 0,80% | - |
| 08.07.2025 | 97,65 | 98,15 | 96,48 | 97,25 | -0,41% | - |
| 07.07.2025 | 97,98 | 98,75 | 96,70 | 97,65 | -0,33% | - |
| 04.07.2025 | 99,53 | 99,53 | 96,00 | 97,98 | -1,61% | - |
| 03.07.2025 | 97,70 | 99,78 | 97,58 | 99,58 | 1,95% | - |
| 02.07.2025 | 98,43 | 99,58 | 96,45 | 97,68 | -0,79% | - |
| 01.07.2025 | 97,23 | 100,50 | 97,18 | 98,45 | 1,26% | - |
| 30.06.2025 | 97,53 | 98,40 | 97,00 | 97,23 | -0,26% | - |
| 27.06.2025 | 97,83 | 98,83 | 96,90 | 97,48 | -0,31% | - |
| 26.06.2025 | 95,13 | 97,90 | 95,13 | 97,78 | 2,79% | - |
| 25.06.2025 | 95,68 | 96,05 | 95,00 | 95,13 | -0,57% | - |
| 24.06.2025 | 96,65 | 96,95 | 93,90 | 95,68 | -0,39% | - |
| 23.06.2025 | 94,43 | 96,10 | 93,33 | 96,05 | 1,56% | - |
| 20.06.2025 | 94,83 | 96,08 | 93,98 | 94,58 | -0,34% | - |
| 19.06.2025 | 94,60 | 95,25 | 93,90 | 94,90 | 0,16% | - |
| 18.06.2025 | 94,55 | 95,25 | 93,63 | 94,75 | 0,21% | - |
| 17.06.2025 | 93,18 | 95,20 | 92,40 | 94,55 | 1,34% | - |
| 16.06.2025 | 92,43 | 94,65 | 92,43 | 93,30 | 0,95% | - |
| 13.06.2025 | 92,50 | 93,70 | 91,45 | 92,43 | -1,02% | - |
| 12.06.2025 | 91,95 | 93,73 | 91,70 | 93,38 | 1,38% | - |
| 11.06.2025 | 91,93 | 92,50 | 90,80 | 92,10 | 0,16% | 8,00 |
| 10.06.2025 | 91,53 | 92,13 | 91,13 | 91,95 | 0,35% | - |
| 09.06.2025 | 91,95 | 92,10 | 90,50 | 91,63 | -0,35% | - |
| 06.06.2025 | 92,05 | 92,78 | 91,68 | 91,95 | -0,11% | - |
| 05.06.2025 | 94,35 | 94,35 | 91,75 | 92,05 | -2,23% | - |
| 04.06.2025 | 92,60 | 94,28 | 92,48 | 94,15 | 1,73% | - |
| 03.06.2025 | 93,35 | 94,05 | 91,50 | 92,55 | -0,94% | 5,00 |
| 02.06.2025 | 93,50 | 94,08 | 92,40 | 93,43 | -0,11% | - |
| 30.05.2025 | 93,53 | 95,20 | 92,53 | 93,53 | 0,00% | - |
| 29.05.2025 | 94,68 | 95,88 | 93,18 | 93,53 | -1,21% | - |
| 28.05.2025 | 95,45 | 95,70 | 94,35 | 94,68 | -0,86% | - |
| 27.05.2025 | 95,08 | 96,73 | 94,50 | 95,50 | 0,39% | - |
| 26.05.2025 | 94,33 | 96,00 | 94,33 | 95,13 | 1,12% | - |
| 23.05.2025 | 92,83 | 95,40 | 92,80 | 94,08 | 1,05% | - |
| 22.05.2025 | 92,40 | 94,58 | 91,53 | 93,10 | 0,35% | - |
| 21.05.2025 | 92,45 | 94,33 | 91,90 | 92,78 | 0,35% | - |
| 20.05.2025 | 92,78 | 94,43 | 92,25 | 92,45 | -0,35% | - |
| 19.05.2025 | 91,10 | 92,80 | 90,05 | 92,78 | 1,84% | - |
| 16.05.2025 | 89,75 | 91,38 | 89,23 | 91,10 | 1,50% | - |
| 15.05.2025 | 89,08 | 90,65 | 88,60 | 89,75 | 0,76% | - |
| 14.05.2025 | 89,48 | 89,83 | 87,38 | 89,08 | -0,42% | - |
| 13.05.2025 | 90,50 | 92,05 | 88,68 | 89,45 | -1,46% | - |
| 12.05.2025 | 94,48 | 94,70 | 89,90 | 90,78 | -3,30% | - |
| 09.05.2025 | 94,55 | 94,98 | 93,63 | 93,88 | -0,71% | - |
| 08.05.2025 | 96,80 | 96,85 | 94,30 | 94,55 | -1,64% | - |
| 07.05.2025 | 97,20 | 97,73 | 95,60 | 96,13 | -1,11% | - |
| 06.05.2025 | 95,00 | 97,93 | 94,93 | 97,20 | 2,26% | - |
| 05.05.2025 | 93,55 | 95,33 | 93,18 | 95,05 | 1,60% | - |
| 02.05.2025 | 96,68 | 96,68 | 93,00 | 93,55 | -2,78% | - |
| 30.04.2025 | 93,83 | 96,30 | 93,10 | 96,23 | 2,61% | - |
| 29.04.2025 | 90,98 | 93,88 | 90,70 | 93,78 | 3,08% | - |
| 28.04.2025 | 89,80 | 91,03 | 89,35 | 90,98 | 1,14% | - |
| 25.04.2025 | 90,50 | 91,05 | 89,30 | 89,95 | -0,55% | - |
| 24.04.2025 | 87,40 | 90,50 | 87,05 | 90,45 | 3,49% | - |
| 23.04.2025 | 90,45 | 91,58 | 86,53 | 87,40 | -3,37% | - |
| 22.04.2025 | 89,10 | 91,10 | 88,78 | 90,45 | 1,23% | - |
| 17.04.2025 | 86,95 | 90,15 | 86,95 | 89,35 | 2,76% | - |
| 16.04.2025 | 88,28 | 89,40 | 86,50 | 86,95 | -1,75% | - |
| 15.04.2025 | 85,65 | 88,88 | 85,48 | 88,50 | 3,39% | - |
| 14.04.2025 | 86,20 | 86,83 | 84,23 | 85,60 | -0,64% | 20,00 |
| 11.04.2025 | 81,73 | 87,08 | 80,88 | 86,15 | 5,41% | - |
| 10.04.2025 | 86,68 | 86,68 | 79,25 | 81,73 | -5,77% | - |
| 09.04.2025 | 79,30 | 87,30 | 78,20 | 86,73 | 9,16% | 2,00 |
| 08.04.2025 | 78,55 | 84,00 | 78,30 | 79,45 | 1,08% | 7,00 |
| 07.04.2025 | 84,00 | 84,50 | 77,25 | 78,60 | -8,44% | 11,00 |
| 04.04.2025 | 86,40 | 88,80 | 82,93 | 85,85 | -0,64% | 1.100,00 |
| 03.04.2025 | 79,30 | 87,50 | 78,15 | 86,40 | 7,70% | 232,00 |
| 02.04.2025 | 79,83 | 80,65 | 78,73 | 80,23 | 0,47% | 18,00 |
| 01.04.2025 | 80,38 | 80,50 | 78,38 | 79,85 | -0,65% | - |
| 31.03.2025 | 81,23 | 81,80 | 79,93 | 80,38 | -1,41% | 2,00 |
| 28.03.2025 | 82,30 | 82,38 | 80,90 | 81,53 | -0,49% | - |
| 27.03.2025 | 83,73 | 83,78 | 81,28 | 81,93 | -2,38% | 2,00 |
| 26.03.2025 | 82,15 | 84,00 | 79,20 | 83,93 | 2,25% | 194,00 |
| 25.03.2025 | 82,18 | 83,23 | 81,55 | 82,08 | -0,12% | - |
| 24.03.2025 | 82,80 | 84,50 | 81,35 | 82,18 | -0,75% | - |
| 21.03.2025 | 85,30 | 86,40 | 82,65 | 82,80 | -2,99% | - |
| 20.03.2025 | 83,58 | 85,53 | 83,20 | 85,35 | 2,09% | - |
| 19.03.2025 | 86,00 | 86,00 | 82,65 | 83,60 | -2,76% | - |
| 18.03.2025 | 82,53 | 86,20 | 82,48 | 85,98 | 4,18% | - |
| 17.03.2025 | 80,23 | 84,03 | 79,65 | 82,53 | 2,74% | - |
| 14.03.2025 | 79,38 | 80,85 | 78,55 | 80,33 | 1,58% | - |
| 13.03.2025 | 79,13 | 80,73 | 78,70 | 79,08 | -0,22% | 3,00 |
| 12.03.2025 | 79,48 | 80,38 | 78,25 | 79,25 | -0,03% | 20,00 |
| 11.03.2025 | 78,13 | 80,55 | 77,05 | 79,28 | 1,60% | 2,00 |
| 10.03.2025 | 76,05 | 79,10 | 75,45 | 78,03 | 2,56% | - |
| 07.03.2025 | 64,55 | 76,50 | 62,65 | 76,08 | 18,59% | 2.353,00 |
| 06.03.2025 | 65,65 | 66,03 | 63,38 | 64,15 | -2,28% | - |
| 05.03.2025 | 65,33 | 65,80 | 63,15 | 65,65 | 0,61% | - |