136,150€
-2,30%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 139,50 | 139,75 | 135,55 | 135,95 | -2,44% | - |
| 26.05.2026 | 139,20 | 141,45 | 139,00 | 139,35 | -0,39% | - |
| 25.05.2026 | 141,15 | 141,15 | 138,15 | 139,90 | 0,25% | - |
| 22.05.2026 | 139,70 | 139,90 | 137,20 | 139,55 | 0,14% | - |
| 21.05.2026 | 134,60 | 139,80 | 134,25 | 139,35 | 2,96% | - |
| 20.05.2026 | 132,05 | 135,60 | 131,45 | 135,35 | 0,71% | 7,00 |
| 19.05.2026 | 132,65 | 134,85 | 131,75 | 134,40 | 1,86% | 60,00 |
| 18.05.2026 | 128,35 | 133,05 | 127,55 | 131,95 | 2,17% | - |
| 15.05.2026 | 133,35 | 134,55 | 128,75 | 129,15 | -5,25% | - |
| 14.05.2026 | 133,85 | 137,25 | 133,70 | 136,30 | 1,38% | 2,00 |
| 13.05.2026 | 135,70 | 136,10 | 134,00 | 134,45 | -0,30% | - |
| 12.05.2026 | 135,05 | 135,05 | 134,15 | 134,85 | 0,48% | - |
| 11.05.2026 | 136,80 | 136,80 | 131,80 | 134,20 | -0,81% | 50,00 |
| 08.05.2026 | 135,60 | 136,50 | 134,80 | 135,30 | -0,40% | - |
| 07.05.2026 | 140,10 | 140,65 | 135,20 | 135,85 | -2,44% | - |
| 06.05.2026 | 140,40 | 142,00 | 137,95 | 139,25 | -0,78% | - |
| 05.05.2026 | 139,45 | 143,00 | 139,35 | 140,35 | 0,54% | 1,00 |
| 04.05.2026 | 140,40 | 142,25 | 138,50 | 139,60 | -0,64% | - |
| 30.04.2026 | 137,45 | 141,90 | 136,25 | 140,50 | 1,92% | 1,00 |
| 29.04.2026 | 139,00 | 139,65 | 137,35 | 137,85 | -0,93% | - |
| 28.04.2026 | 139,65 | 140,80 | 138,55 | 139,15 | -0,50% | - |
| 27.04.2026 | 140,80 | 140,80 | 137,90 | 139,85 | -0,50% | 6,00 |
| 24.04.2026 | 138,80 | 141,05 | 138,40 | 140,55 | 1,22% | - |
| 23.04.2026 | 139,30 | 140,05 | 137,15 | 138,85 | -0,47% | - |
| 22.04.2026 | 137,35 | 140,20 | 137,25 | 139,50 | 1,09% | 2,00 |
| 21.04.2026 | 139,50 | 142,25 | 137,50 | 138,00 | -0,97% | - |
| 20.04.2026 | 135,50 | 140,00 | 133,95 | 139,35 | 1,05% | - |
| 17.04.2026 | 136,30 | 139,65 | 134,55 | 137,90 | 1,21% | - |
| 16.04.2026 | 135,00 | 136,85 | 134,70 | 136,25 | 1,04% | - |
| 15.04.2026 | 133,95 | 135,70 | 131,85 | 134,85 | 0,60% | - |
| 14.04.2026 | 136,85 | 136,95 | 134,05 | 134,05 | -2,12% | - |
| 13.04.2026 | 137,65 | 138,80 | 135,75 | 136,95 | -1,08% | - |
| 10.04.2026 | 139,65 | 139,75 | 137,40 | 138,45 | 0,11% | - |
| 09.04.2026 | 136,15 | 139,35 | 135,95 | 138,30 | 0,99% | - |
| 08.04.2026 | 136,10 | 141,35 | 133,00 | 136,95 | 0,88% | - |
| 07.04.2026 | 135,10 | 135,85 | 133,30 | 135,75 | 0,67% | - |
| 02.04.2026 | 131,25 | 135,20 | 130,70 | 134,85 | 1,05% | - |
| 01.04.2026 | 134,00 | 134,80 | 132,95 | 133,45 | -0,30% | - |
| 31.03.2026 | 130,10 | 134,25 | 129,35 | 133,85 | 2,92% | - |
| 30.03.2026 | 125,45 | 131,25 | 125,45 | 130,05 | 3,67% | 60,00 |
| 27.03.2026 | 128,55 | 130,85 | 124,70 | 125,45 | -2,56% | - |
| 26.03.2026 | 129,35 | 129,75 | 127,65 | 128,75 | -1,00% | - |
| 25.03.2026 | 129,05 | 135,00 | 127,05 | 130,05 | 1,72% | 2,00 |
| 24.03.2026 | 127,30 | 128,30 | 126,40 | 127,85 | 0,24% | - |
| 23.03.2026 | 126,70 | 129,50 | 122,80 | 127,55 | 0,24% | 1,00 |
| 20.03.2026 | 132,20 | 133,70 | 126,45 | 127,25 | -3,85% | - |
| 19.03.2026 | 132,90 | 134,50 | 130,55 | 132,35 | -0,68% | - |
| 18.03.2026 | 137,05 | 138,15 | 133,15 | 133,25 | -2,42% | 9,00 |
| 17.03.2026 | 132,65 | 136,80 | 132,05 | 136,55 | 2,55% | 1,00 |
| 16.03.2026 | 133,55 | 135,55 | 132,80 | 133,15 | 0,00% | - |
| 13.03.2026 | 133,50 | 136,50 | 132,35 | 133,15 | -0,30% | - |
| 12.03.2026 | 130,35 | 134,55 | 129,55 | 133,55 | 1,75% | - |
| 11.03.2026 | 131,25 | 133,70 | 130,65 | 131,25 | -0,04% | - |
| 10.03.2026 | 132,55 | 133,30 | 129,55 | 131,30 | -1,17% | - |
| 09.03.2026 | 132,00 | 133,55 | 127,45 | 132,85 | 0,53% | - |
| 06.03.2026 | 132,05 | 134,25 | 130,35 | 132,15 | -1,42% | - |
| 05.03.2026 | 128,40 | 136,60 | 127,20 | 134,05 | 3,91% | - |
| 04.03.2026 | 124,55 | 129,20 | 123,40 | 129,00 | 1,42% | 37,00 |
| 03.03.2026 | 134,40 | 134,40 | 126,90 | 127,20 | -5,67% | - |
| 02.03.2026 | 132,50 | 134,95 | 131,50 | 134,85 | 0,30% | - |
| 27.02.2026 | 134,25 | 136,35 | 133,50 | 134,45 | -0,63% | - |
| 26.02.2026 | 138,50 | 138,85 | 134,40 | 135,30 | -1,46% | - |
| 25.02.2026 | 136,25 | 137,75 | 135,25 | 137,30 | 0,84% | - |
| 24.02.2026 | 135,50 | 137,65 | 130,40 | 136,15 | 0,29% | 104,00 |
| 23.02.2026 | 135,10 | 135,75 | 134,15 | 135,75 | 0,70% | - |
| 20.02.2026 | 134,95 | 136,20 | 133,00 | 134,80 | -0,04% | - |
| 19.02.2026 | 133,15 | 135,75 | 130,50 | 134,85 | 0,78% | 1,00 |
| 18.02.2026 | 132,25 | 134,80 | 131,55 | 133,80 | 1,17% | - |
| 17.02.2026 | 132,10 | 134,50 | 131,25 | 132,25 | 0,08% | 1,00 |
| 16.02.2026 | 130,05 | 132,60 | 130,05 | 132,15 | 1,81% | - |
| 13.02.2026 | 129,15 | 129,90 | 127,50 | 129,80 | 0,50% | - |
| 12.02.2026 | 131,05 | 131,70 | 126,60 | 129,15 | 0,82% | - |
| 11.02.2026 | 125,85 | 128,90 | 125,70 | 128,10 | 2,81% | - |
| 10.02.2026 | 125,35 | 126,00 | 124,30 | 124,60 | 1,88% | 1,00 |
| 09.02.2026 | 126,45 | 126,55 | 122,25 | 122,30 | -2,82% | - |
| 06.02.2026 | 124,15 | 126,10 | 123,95 | 125,85 | 1,04% | 1,00 |
| 05.02.2026 | 124,95 | 125,20 | 122,10 | 124,55 | -1,46% | - |
| 04.02.2026 | 123,25 | 126,45 | 123,15 | 126,40 | 3,06% | - |
| 03.02.2026 | 122,75 | 123,55 | 120,55 | 122,65 | 0,08% | - |
| 02.02.2026 | 121,35 | 123,75 | 120,50 | 122,55 | 0,49% | - |
| 30.01.2026 | 124,95 | 126,15 | 121,95 | 121,95 | -2,48% | 15,00 |
| 29.01.2026 | 122,25 | 125,15 | 121,10 | 125,05 | 2,04% | 1,00 |
| 28.01.2026 | 120,30 | 122,65 | 119,05 | 122,55 | 2,60% | 1,00 |
| 27.01.2026 | 118,10 | 119,75 | 118,10 | 119,45 | 3,11% | - |
| 26.01.2026 | 115,65 | 116,10 | 115,45 | 115,85 | 2,12% | - |
| 23.01.2026 | 113,00 | 114,95 | 112,85 | 113,45 | 0,44% | 3,00 |
| 22.01.2026 | 113,75 | 114,30 | 111,00 | 112,95 | -0,75% | - |
| 21.01.2026 | 112,25 | 114,10 | 111,55 | 113,80 | 0,98% | - |
| 20.01.2026 | 116,45 | 116,45 | 111,70 | 112,70 | -3,26% | - |
| 19.01.2026 | 114,65 | 116,50 | 113,50 | 116,50 | 1,00% | 1,00 |
| 16.01.2026 | 112,85 | 115,60 | 112,85 | 115,35 | 1,90% | 1,00 |
| 15.01.2026 | 111,70 | 113,60 | 110,00 | 113,20 | 1,43% | - |
| 14.01.2026 | 111,30 | 112,40 | 109,10 | 111,60 | 0,27% | - |
| 13.01.2026 | 112,05 | 112,20 | 110,35 | 111,30 | -0,80% | 1,00 |
| 12.01.2026 | 113,80 | 113,90 | 111,65 | 112,20 | -3,03% | - |
| 09.01.2026 | 115,65 | 115,70 | 115,60 | 115,70 | 0,04% | - |
| 08.01.2026 | 116,20 | 116,95 | 115,00 | 115,65 | -0,64% | - |
| 07.01.2026 | 113,45 | 116,60 | 113,25 | 116,40 | 2,51% | 2,00 |
| 06.01.2026 | 113,75 | 113,90 | 111,25 | 113,55 | 0,40% | - |
| 05.01.2026 | 112,35 | 113,80 | 111,70 | 113,10 | 0,58% | - |