87,025€
6,49%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 81,73 | 87,08 | 80,88 | 86,98 | 6,42% | - |
| 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% | - |
| 04.03.2025 | 64,15 | 66,18 | 63,88 | 65,25 | 1,79% | - |
| 03.03.2025 | 63,85 | 64,85 | 61,45 | 64,10 | 0,71% | 10,00 |
| 28.02.2025 | 62,10 | 65,28 | 61,55 | 63,65 | 2,17% | - |
| 27.02.2025 | 63,30 | 63,65 | 61,80 | 62,30 | -1,58% | 10,00 |
| 26.02.2025 | 65,20 | 65,38 | 62,95 | 63,30 | -2,76% | - |
| 25.02.2025 | 65,80 | 66,28 | 64,73 | 65,10 | -0,84% | - |
| 24.02.2025 | 64,25 | 66,53 | 64,15 | 65,65 | 2,94% | - |
| 21.02.2025 | 64,10 | 64,95 | 63,45 | 63,78 | -0,51% | - |
| 20.02.2025 | 63,63 | 64,68 | 63,33 | 64,10 | 0,71% | - |
| 19.02.2025 | 62,83 | 64,83 | 61,88 | 63,65 | 1,39% | - |
| 18.02.2025 | 64,00 | 64,08 | 61,75 | 62,78 | -1,91% | 70,00 |
| 17.02.2025 | 64,80 | 65,00 | 63,78 | 64,00 | -1,35% | - |
| 14.02.2025 | 64,70 | 65,45 | 64,03 | 64,88 | 0,15% | - |
| 13.02.2025 | 63,75 | 65,75 | 63,75 | 64,78 | 1,65% | 45,00 |
| 12.02.2025 | 63,70 | 64,78 | 62,88 | 63,73 | 0,04% | - |
| 11.02.2025 | 64,65 | 64,95 | 63,45 | 63,70 | -1,39% | - |
| 10.02.2025 | 63,90 | 64,73 | 63,80 | 64,60 | 1,45% | - |
| 07.02.2025 | 62,93 | 64,65 | 62,85 | 63,68 | 1,23% | - |
| 06.02.2025 | 66,93 | 67,08 | 62,70 | 62,90 | -6,01% | - |
| 05.02.2025 | 69,00 | 69,00 | 66,15 | 66,93 | -3,01% | - |
| 04.02.2025 | 65,30 | 72,25 | 65,00 | 69,00 | 5,67% | - |
| 03.02.2025 | 63,30 | 65,60 | 62,98 | 65,30 | 0,66% | - |
| 31.01.2025 | 63,38 | 65,75 | 62,53 | 64,88 | 2,37% | 100,00 |
| 30.01.2025 | 63,15 | 63,73 | 62,45 | 63,38 | 0,56% | - |
| 29.01.2025 | 65,08 | 65,45 | 60,88 | 63,03 | -2,89% | 2,00 |
| 28.01.2025 | 65,00 | 66,35 | 64,38 | 64,90 | -0,42% | 2,00 |
| 27.01.2025 | 63,50 | 65,18 | 63,00 | 65,18 | 2,00% | - |
| 24.01.2025 | 61,93 | 64,65 | 61,85 | 63,90 | 3,23% | - |
| 23.01.2025 | 63,90 | 64,10 | 60,35 | 61,90 | -3,21% | - |
| 22.01.2025 | 67,00 | 67,28 | 63,93 | 63,95 | -4,52% | - |
| 21.01.2025 | 67,33 | 67,35 | 65,80 | 66,98 | -0,56% | - |
| 20.01.2025 | 67,75 | 68,78 | 66,75 | 67,35 | -0,44% | 7,00 |
| 17.01.2025 | 65,98 | 67,90 | 65,88 | 67,65 | 2,58% | - |
| 16.01.2025 | 63,18 | 67,08 | 63,03 | 65,95 | 4,35% | 20,00 |
| 15.01.2025 | 61,33 | 63,43 | 61,33 | 63,20 | 3,06% | 4,00 |
| 14.01.2025 | 63,18 | 63,20 | 60,88 | 61,33 | -2,50% | 6,00 |
| 13.01.2025 | 63,13 | 64,60 | 61,90 | 62,90 | -0,36% | 20,00 |
| 10.01.2025 | 66,75 | 66,75 | 62,28 | 63,13 | -5,43% | - |
| 09.01.2025 | 69,70 | 70,13 | 66,53 | 66,75 | -4,30% | - |
| 08.01.2025 | 73,58 | 73,73 | 68,23 | 69,75 | -5,23% | - |
| 07.01.2025 | 74,48 | 75,25 | 73,40 | 73,60 | -1,17% | - |
| 06.01.2025 | 76,65 | 76,95 | 74,03 | 74,48 | -2,49% | - |
| 03.01.2025 | 75,00 | 76,80 | 75,00 | 76,38 | 1,83% | 4,00 |
| 02.01.2025 | 74,08 | 75,75 | 74,08 | 75,00 | 1,28% | - |
| 30.12.2024 | 74,13 | 74,30 | 73,75 | 74,05 | 0,17% | - |
| 27.12.2024 | 74,53 | 74,53 | 73,10 | 73,93 | -0,67% | - |
| 23.12.2024 | 73,30 | 74,53 | 72,50 | 74,43 | 1,67% | - |
| 20.12.2024 | 72,88 | 73,60 | 71,60 | 73,20 | 0,45% | - |
| 19.12.2024 | 73,78 | 73,95 | 72,30 | 72,88 | -1,22% | - |
| 18.12.2024 | 76,43 | 76,78 | 73,43 | 73,78 | -3,47% | - |
| 17.12.2024 | 76,90 | 76,90 | 74,83 | 76,43 | -0,62% | 115,00 |
| 16.12.2024 | 79,68 | 79,68 | 76,58 | 76,90 | -3,36% | - |
| 13.12.2024 | 80,90 | 81,10 | 79,13 | 79,58 | -1,64% | 25,00 |
| 12.12.2024 | 82,30 | 82,30 | 80,78 | 80,90 | -1,70% | - |
| 11.12.2024 | 83,20 | 83,60 | 81,68 | 82,30 | -1,08% | - |
| 10.12.2024 | 82,08 | 83,68 | 81,65 | 83,20 | 1,25% | - |
| 09.12.2024 | 84,68 | 85,50 | 81,03 | 82,18 | -2,84% | - |
| 06.12.2024 | 84,75 | 86,03 | 84,53 | 84,58 | -0,21% | - |
| 05.12.2024 | 85,45 | 86,28 | 84,65 | 84,75 | -0,82% | - |
| 04.12.2024 | 88,10 | 88,40 | 85,30 | 85,45 | -3,12% | - |
| 03.12.2024 | 90,20 | 90,33 | 87,58 | 88,20 | -2,22% | - |
| 02.12.2024 | 88,15 | 91,13 | 87,68 | 90,20 | 1,81% | - |
| 29.11.2024 | 87,85 | 90,33 | 87,33 | 88,60 | 0,85% | 77,00 |
| 28.11.2024 | 87,83 | 88,63 | 87,23 | 87,85 | 0,03% | - |
| 27.11.2024 | 87,25 | 87,93 | 86,18 | 87,83 | 0,66% | - |
| 26.11.2024 | 87,70 | 88,08 | 86,93 | 87,25 | -0,51% | - |
| 25.11.2024 | 87,63 | 88,83 | 87,13 | 87,70 | 0,09% | - |
| 22.11.2024 | 84,85 | 88,33 | 84,58 | 87,63 | 3,27% | - |
| 21.11.2024 | 84,30 | 84,93 | 83,40 | 84,85 | 0,65% | - |
| 20.11.2024 | 84,25 | 85,58 | 83,58 | 84,30 | 0,42% | - |
| 19.11.2024 | 83,50 | 85,23 | 83,23 | 83,95 | 0,54% | - |
| 18.11.2024 | 86,35 | 86,55 | 82,98 | 83,50 | -3,30% | - |