115,650€
0,74%
Echtzeit-Aktienkurs ELIA GROUP
Bid:
Ask:
Aktienkurse zur ELIA GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 114,90 | 116,00 | 114,05 | 115,60 | 0,70% | - |
| 01.06.2023 | 113,75 | 114,95 | 113,40 | 114,80 | 0,97% | - |
| 31.05.2023 | 113,80 | 114,50 | 111,60 | 113,70 | -0,35% | - |
| 30.05.2023 | 114,45 | 116,35 | 113,90 | 114,10 | -1,93% | 50,00 |
| 29.05.2023 | 117,40 | 118,15 | 115,50 | 116,35 | -0,81% | - |
| 26.05.2023 | 116,15 | 117,70 | 115,30 | 117,30 | 0,90% | 50,00 |
| 25.05.2023 | 117,95 | 121,00 | 115,65 | 116,25 | -1,44% | - |
| 24.05.2023 | 118,65 | 118,65 | 116,65 | 117,95 | -0,76% | - |
| 23.05.2023 | 117,55 | 120,35 | 117,30 | 118,85 | 1,11% | - |
| 22.05.2023 | 117,75 | 118,55 | 116,65 | 117,55 | -0,25% | - |
| 19.05.2023 | 116,15 | 117,90 | 115,05 | 117,85 | 1,51% | - |
| 18.05.2023 | 120,15 | 120,25 | 115,30 | 116,10 | -3,97% | - |
| 17.05.2023 | 123,85 | 123,95 | 119,50 | 120,90 | -2,30% | - |
| 16.05.2023 | 124,65 | 125,45 | 123,75 | 123,75 | -0,88% | - |
| 15.05.2023 | 124,85 | 125,65 | 124,10 | 124,85 | 0,16% | - |
| 12.05.2023 | 124,55 | 124,75 | 123,35 | 124,65 | 0,24% | - |
| 11.05.2023 | 124,05 | 124,80 | 122,45 | 124,35 | 0,32% | - |
| 10.05.2023 | 125,75 | 126,00 | 123,45 | 123,95 | -1,43% | - |
| 09.05.2023 | 124,25 | 125,90 | 123,20 | 125,75 | 1,21% | - |
| 08.05.2023 | 126,25 | 126,25 | 123,85 | 124,25 | -1,66% | - |
| 05.05.2023 | 124,40 | 126,45 | 124,25 | 126,35 | 1,61% | - |
| 04.05.2023 | 122,30 | 124,60 | 121,10 | 124,35 | 1,80% | - |
| 03.05.2023 | 121,50 | 122,90 | 121,40 | 122,15 | -1,41% | - |
| 02.05.2023 | 124,50 | 124,60 | 121,25 | 123,90 | -0,56% | - |
| 28.04.2023 | 124,15 | 125,10 | 123,60 | 124,60 | -0,04% | - |
| 27.04.2023 | 123,25 | 124,65 | 122,20 | 124,65 | 1,22% | 8,00 |
| 26.04.2023 | 122,05 | 124,20 | 122,05 | 123,15 | 0,98% | - |
| 25.04.2023 | 123,50 | 124,10 | 121,95 | 121,95 | -1,41% | - |
| 24.04.2023 | 123,55 | 124,70 | 122,95 | 123,70 | -0,08% | - |
| 21.04.2023 | 123,25 | 125,40 | 123,20 | 123,80 | 0,41% | - |
| 20.04.2023 | 123,10 | 124,15 | 122,75 | 123,30 | 0,08% | - |
| 19.04.2023 | 120,35 | 123,30 | 119,90 | 123,20 | 2,20% | - |
| 18.04.2023 | 123,00 | 123,25 | 120,10 | 120,55 | -1,99% | - |
| 17.04.2023 | 123,00 | 123,65 | 121,90 | 123,00 | 0,00% | - |
| 14.04.2023 | 124,45 | 126,40 | 122,60 | 123,00 | -1,17% | - |
| 13.04.2023 | 126,50 | 126,65 | 123,35 | 124,45 | -1,58% | - |
| 12.04.2023 | 125,70 | 127,25 | 125,20 | 126,45 | 0,60% | - |
| 11.04.2023 | 125,60 | 125,95 | 124,45 | 125,70 | 0,24% | 63,00 |
| 06.04.2023 | 124,20 | 126,00 | 124,15 | 125,40 | 0,88% | - |
| 05.04.2023 | 122,00 | 125,00 | 121,85 | 124,30 | 1,89% | - |
| 04.04.2023 | 122,20 | 122,45 | 120,50 | 122,00 | -0,16% | - |
| 03.04.2023 | 121,55 | 122,80 | 120,70 | 122,20 | 0,45% | - |
| 31.03.2023 | 121,80 | 122,10 | 120,95 | 121,65 | -0,08% | - |
| 30.03.2023 | 121,60 | 122,50 | 120,80 | 121,75 | 0,25% | - |
| 29.03.2023 | 118,70 | 121,55 | 118,70 | 121,45 | 2,58% | - |
| 28.03.2023 | 119,75 | 120,05 | 117,85 | 118,40 | -1,04% | 42,00 |
| 27.03.2023 | 118,75 | 120,65 | 118,30 | 119,65 | 0,93% | - |
| 24.03.2023 | 117,60 | 118,65 | 117,00 | 118,55 | 0,85% | - |
| 23.03.2023 | 116,30 | 118,70 | 116,10 | 117,55 | 1,29% | 2,00 |
| 22.03.2023 | 118,10 | 118,15 | 115,80 | 116,05 | -1,86% | - |
| 21.03.2023 | 117,05 | 118,90 | 116,05 | 118,25 | 1,55% | - |
| 20.03.2023 | 111,95 | 117,05 | 111,70 | 116,45 | 2,83% | - |
| 17.03.2023 | 113,55 | 115,60 | 113,00 | 113,25 | -0,18% | - |
| 16.03.2023 | 114,20 | 114,20 | 111,25 | 113,45 | -0,57% | - |
| 15.03.2023 | 114,65 | 115,25 | 112,45 | 114,10 | -0,44% | - |
| 14.03.2023 | 111,55 | 115,10 | 111,55 | 114,60 | 2,64% | - |
| 13.03.2023 | 111,10 | 112,70 | 109,05 | 111,65 | 1,00% | - |
| 10.03.2023 | 112,30 | 113,95 | 110,45 | 110,55 | -1,82% | - |
| 09.03.2023 | 118,40 | 118,60 | 112,45 | 112,60 | -5,02% | 15,00 |
| 08.03.2023 | 119,05 | 119,35 | 117,20 | 118,55 | -0,50% | - |
| 07.03.2023 | 120,40 | 121,70 | 119,05 | 119,15 | -1,04% | 50,00 |
| 06.03.2023 | 120,20 | 120,85 | 118,30 | 120,40 | 0,12% | - |
| 03.03.2023 | 122,55 | 123,10 | 119,75 | 120,25 | -1,88% | 17,00 |
| 02.03.2023 | 120,10 | 122,75 | 119,70 | 122,55 | 1,83% | 20,00 |
| 01.03.2023 | 124,90 | 125,25 | 120,10 | 120,35 | -3,49% | - |
| 28.02.2023 | 126,20 | 126,20 | 123,55 | 124,70 | -1,19% | 39,00 |
| 27.02.2023 | 126,80 | 126,80 | 125,30 | 126,20 | -0,47% | - |
| 24.02.2023 | 126,35 | 127,75 | 125,75 | 126,80 | 0,32% | - |
| 23.02.2023 | 128,95 | 129,00 | 125,70 | 126,40 | -1,86% | - |
| 22.02.2023 | 128,80 | 129,05 | 126,70 | 128,80 | 0,00% | - |
| 21.02.2023 | 129,70 | 131,45 | 128,50 | 128,80 | -0,69% | - |
| 20.02.2023 | 129,75 | 131,05 | 129,10 | 129,70 | 0,04% | - |
| 17.02.2023 | 128,45 | 129,75 | 127,45 | 129,65 | 0,70% | - |
| 16.02.2023 | 131,25 | 131,50 | 127,35 | 128,75 | -1,83% | - |
| 15.02.2023 | 130,20 | 131,25 | 128,90 | 131,15 | 0,31% | - |
| 14.02.2023 | 128,55 | 130,90 | 128,50 | 130,75 | 1,59% | - |
| 13.02.2023 | 128,90 | 129,10 | 127,65 | 128,70 | -0,31% | - |
| 10.02.2023 | 128,00 | 129,30 | 127,85 | 129,10 | 0,78% | - |
| 09.02.2023 | 130,20 | 130,45 | 127,70 | 128,10 | -1,39% | - |
| 08.02.2023 | 131,00 | 131,00 | 129,55 | 129,90 | -0,84% | - |
| 07.02.2023 | 129,80 | 131,05 | 128,90 | 131,00 | 0,96% | - |
| 06.02.2023 | 126,25 | 129,95 | 126,10 | 129,75 | 2,61% | - |
| 03.02.2023 | 131,60 | 131,60 | 126,25 | 126,45 | -4,06% | - |
| 02.02.2023 | 130,45 | 132,00 | 128,70 | 131,80 | 1,00% | - |
| 01.02.2023 | 128,75 | 130,80 | 128,35 | 130,50 | 1,24% | - |
| 31.01.2023 | 130,80 | 131,05 | 128,10 | 128,90 | -1,53% | - |
| 30.01.2023 | 131,75 | 132,20 | 130,60 | 130,90 | -0,80% | - |
| 27.01.2023 | 134,10 | 134,20 | 130,95 | 131,95 | -1,68% | - |
| 26.01.2023 | 134,95 | 135,00 | 133,30 | 134,20 | -0,48% | - |
| 25.01.2023 | 134,60 | 135,05 | 133,30 | 134,85 | 0,22% | - |
| 24.01.2023 | 135,05 | 135,30 | 134,10 | 134,55 | -0,30% | - |
| 23.01.2023 | 134,65 | 135,50 | 133,55 | 134,95 | 0,30% | - |
| 20.01.2023 | 136,40 | 137,20 | 134,00 | 134,55 | -1,36% | - |
| 19.01.2023 | 137,20 | 137,85 | 135,75 | 136,40 | -0,62% | - |
| 18.01.2023 | 138,80 | 139,55 | 137,25 | 137,25 | -1,08% | - |
| 17.01.2023 | 137,00 | 138,90 | 137,00 | 138,75 | 1,24% | - |
| 16.01.2023 | 137,10 | 138,25 | 136,75 | 137,05 | -0,72% | - |
| 13.01.2023 | 137,90 | 138,75 | 136,60 | 138,05 | 0,00% | - |
| 12.01.2023 | 138,15 | 139,25 | 136,60 | 138,05 | -0,18% | - |
| 11.01.2023 | 138,20 | 139,55 | 137,50 | 138,30 | 0,04% | - |