62,900€
2,57%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 61,33 | 63,43 | 61,33 | 62,90 | 2,57% | 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% | - |
| 15.11.2024 | 84,00 | 86,93 | 83,73 | 86,35 | 2,55% | 240,00 |
| 14.11.2024 | 82,03 | 84,78 | 81,80 | 84,20 | 2,65% | - |
| 13.11.2024 | 84,85 | 84,88 | 81,58 | 82,03 | -3,33% | - |
| 12.11.2024 | 86,90 | 87,55 | 84,48 | 84,85 | -3,19% | - |
| 11.11.2024 | 86,98 | 88,58 | 85,23 | 87,65 | 0,78% | - |
| 08.11.2024 | 85,63 | 87,48 | 85,30 | 86,98 | 1,58% | - |
| 07.11.2024 | 85,08 | 86,18 | 84,88 | 85,63 | 0,41% | - |
| 06.11.2024 | 87,95 | 88,88 | 84,98 | 85,28 | -3,26% | - |
| 05.11.2024 | 88,00 | 89,18 | 87,80 | 88,15 | 0,06% | - |
| 04.11.2024 | 88,28 | 90,53 | 87,88 | 88,10 | -0,20% | - |
| 01.11.2024 | 87,63 | 89,38 | 87,33 | 88,28 | 0,74% | - |
| 31.10.2024 | 88,30 | 88,48 | 86,03 | 87,63 | -0,76% | - |
| 30.10.2024 | 89,40 | 90,23 | 87,98 | 88,30 | -1,73% | - |
| 29.10.2024 | 93,30 | 93,78 | 89,13 | 89,85 | -3,80% | - |
| 28.10.2024 | 92,08 | 93,48 | 91,48 | 93,40 | 1,94% | - |
| 25.10.2024 | 93,05 | 93,10 | 91,15 | 91,63 | -1,64% | - |
| 24.10.2024 | 91,63 | 93,18 | 91,63 | 93,15 | 1,55% | - |
| 23.10.2024 | 91,93 | 93,38 | 91,33 | 91,73 | -0,11% | - |
| 22.10.2024 | 95,53 | 95,98 | 91,43 | 91,83 | -4,12% | - |
| 21.10.2024 | 97,38 | 97,43 | 94,93 | 95,78 | -1,64% | - |
| 18.10.2024 | 95,98 | 97,63 | 95,73 | 97,38 | 1,35% | - |
| 17.10.2024 | 96,70 | 97,83 | 95,95 | 96,08 | -0,65% | - |
| 16.10.2024 | 95,75 | 97,43 | 95,28 | 96,70 | 0,99% | - |
| 15.10.2024 | 95,93 | 97,00 | 95,43 | 95,75 | -0,18% | - |
| 14.10.2024 | 96,63 | 96,73 | 93,73 | 95,93 | -0,62% | - |
| 11.10.2024 | 95,93 | 96,70 | 95,38 | 96,53 | 0,63% | - |
| 10.10.2024 | 96,55 | 97,05 | 95,18 | 95,93 | -0,65% | - |
| 09.10.2024 | 96,13 | 97,28 | 95,75 | 96,55 | 0,55% | - |
| 08.10.2024 | 94,60 | 96,18 | 94,00 | 96,03 | 0,89% | - |
| 07.10.2024 | 96,35 | 96,93 | 94,70 | 95,18 | -0,91% | - |
| 04.10.2024 | 98,68 | 98,83 | 94,78 | 96,05 | -2,41% | - |
| 03.10.2024 | 99,68 | 99,85 | 98,18 | 98,43 | -1,35% | - |
| 02.10.2024 | 102,85 | 102,95 | 99,53 | 99,78 | -2,75% | - |
| 01.10.2024 | 102,95 | 103,95 | 102,15 | 102,60 | -0,24% | - |
| 30.09.2024 | 103,00 | 103,65 | 101,75 | 102,85 | 0,24% | - |
| 27.09.2024 | 101,70 | 103,25 | 101,45 | 102,60 | 0,88% | - |
| 26.09.2024 | 102,20 | 103,05 | 101,25 | 101,70 | 0,00% | - |
| 25.09.2024 | 101,80 | 102,75 | 100,45 | 101,70 | -0,10% | - |
| 24.09.2024 | 102,90 | 103,80 | 101,05 | 101,80 | -0,97% | - |
| 23.09.2024 | 101,20 | 103,65 | 101,10 | 102,80 | 1,58% | - |
| 20.09.2024 | 102,40 | 102,75 | 100,15 | 101,20 | -1,17% | - |
| 19.09.2024 | 104,95 | 106,00 | 102,15 | 102,40 | -2,52% | - |
| 18.09.2024 | 105,35 | 106,05 | 104,55 | 105,05 | -0,28% | - |
| 17.09.2024 | 106,35 | 106,45 | 104,85 | 105,35 | -0,85% | - |
| 16.09.2024 | 105,30 | 106,35 | 104,85 | 106,25 | 0,90% | - |
| 13.09.2024 | 105,00 | 106,35 | 104,75 | 105,30 | 0,29% | - |
| 12.09.2024 | 106,20 | 106,75 | 104,45 | 105,00 | -1,22% | - |
| 11.09.2024 | 104,60 | 106,50 | 104,10 | 106,30 | 1,72% | - |
| 10.09.2024 | 105,55 | 106,85 | 103,80 | 104,50 | -1,23% | - |
| 09.09.2024 | 103,25 | 105,80 | 102,85 | 105,80 | 3,32% | - |
| 06.09.2024 | 102,20 | 104,00 | 101,90 | 102,40 | 0,20% | - |
| 05.09.2024 | 98,98 | 103,55 | 98,80 | 102,20 | 3,10% | - |
| 04.09.2024 | 97,60 | 99,38 | 97,28 | 99,13 | 0,94% | - |
| 03.09.2024 | 98,68 | 99,13 | 97,83 | 98,20 | -0,48% | - |
| 02.09.2024 | 99,25 | 99,38 | 97,85 | 98,68 | -0,70% | - |
| 30.08.2024 | 96,93 | 99,38 | 96,85 | 99,38 | 2,63% | - |
| 29.08.2024 | 97,83 | 97,93 | 96,33 | 96,83 | -0,92% | - |
| 28.08.2024 | 97,80 | 98,48 | 97,48 | 97,73 | -0,08% | - |
| 27.08.2024 | 98,85 | 99,48 | 96,88 | 97,80 | -1,06% | - |
| 26.08.2024 | 95,33 | 99,48 | 95,18 | 98,85 | 3,48% | 254,00 |
| 23.08.2024 | 94,63 | 96,43 | 94,63 | 95,53 | 0,95% | - |
| 22.08.2024 | 95,05 | 95,63 | 94,50 | 94,63 | -0,45% | - |