134,800€
0,22%
Echtzeit-Aktienkurs ELIA GROUP
Bid:
Ask:
Aktienkurse zur ELIA GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 134,50 | 136,05 | 133,90 | 135,15 | 0,48% | - |
| 11.11.2026 | 134,00 | 134,60 | 132,75 | 134,50 | 0,41% | - |
| 10.11.2026 | 136,40 | 136,65 | 133,30 | 133,95 | -1,51% | - |
| 09.11.2026 | 133,50 | 136,15 | 132,55 | 136,00 | 2,06% | 1,00 |
| 06.11.2026 | 132,45 | 134,20 | 129,90 | 133,25 | 0,00% | 1,00 |
| 05.11.2026 | 130,55 | 134,10 | 130,45 | 133,25 | 1,64% | - |
| 04.11.2026 | 127,65 | 131,25 | 127,65 | 131,10 | 2,30% | - |
| 03.11.2026 | 128,40 | 130,15 | 127,15 | 128,15 | -1,12% | - |
| 02.11.2026 | 130,40 | 130,40 | 127,85 | 129,60 | 0,66% | 1,00 |
| 30.10.2026 | 129,10 | 129,10 | 127,90 | 128,75 | -0,58% | 1,00 |
| 29.10.2026 | 128,10 | 130,55 | 127,85 | 129,50 | 1,13% | - |
| 28.10.2026 | 127,55 | 129,05 | 126,65 | 128,05 | 0,39% | - |
| 27.10.2026 | 124,70 | 127,70 | 123,85 | 127,55 | 2,04% | - |
| 26.10.2026 | 125,90 | 126,45 | 124,15 | 125,00 | -0,20% | - |
| 23.10.2026 | 124,90 | 126,40 | 124,65 | 125,25 | -0,28% | - |
| 22.10.2026 | 123,40 | 125,70 | 122,75 | 125,60 | 1,05% | - |
| 21.10.2026 | 124,65 | 125,10 | 123,80 | 124,30 | -0,40% | - |
| 20.10.2026 | 120,25 | 125,05 | 120,05 | 124,80 | 3,65% | - |
| 19.10.2026 | 123,05 | 123,85 | 120,35 | 120,40 | -2,03% | 1,00 |
| 16.10.2026 | 122,05 | 123,75 | 120,55 | 122,90 | 0,08% | - |
| 15.10.2026 | 121,35 | 124,30 | 120,60 | 122,80 | 1,45% | - |
| 14.10.2026 | 120,75 | 122,70 | 119,95 | 121,05 | 0,83% | - |
| 13.10.2026 | 119,45 | 122,00 | 119,35 | 120,05 | 0,46% | - |
| 12.10.2026 | 117,65 | 119,75 | 117,65 | 119,50 | 1,75% | - |
| 09.10.2026 | 117,70 | 118,60 | 116,80 | 117,45 | 0,00% | - |
| 08.10.2026 | 116,40 | 118,35 | 115,55 | 117,45 | 0,86% | - |
| 07.10.2026 | 117,15 | 117,35 | 114,25 | 116,45 | -0,68% | 1,00 |
| 06.10.2026 | 116,65 | 118,05 | 116,45 | 117,25 | 0,73% | - |
| 05.10.2026 | 117,90 | 118,30 | 115,30 | 116,40 | -1,48% | - |
| 02.10.2026 | 118,90 | 119,60 | 117,80 | 118,15 | -0,38% | - |
| 01.10.2026 | 119,20 | 119,75 | 116,75 | 118,60 | -0,67% | 10,00 |
| 30.09.2026 | 119,15 | 121,40 | 118,15 | 119,40 | 1,36% | - |
| 29.09.2026 | 117,40 | 118,10 | 116,50 | 117,80 | -0,42% | - |
| 28.09.2026 | 118,30 | 119,65 | 117,70 | 118,30 | -0,59% | - |
| 25.09.2026 | 118,75 | 120,25 | 117,80 | 119,00 | 0,00% | - |
| 24.09.2026 | 118,00 | 119,20 | 116,35 | 119,00 | 0,76% | - |
| 23.09.2026 | 121,00 | 121,20 | 117,60 | 118,10 | -1,91% | - |
| 22.09.2026 | 119,85 | 121,40 | 119,45 | 120,40 | 0,46% | - |
| 21.09.2026 | 121,55 | 121,80 | 119,10 | 119,85 | -0,58% | - |
| 18.09.2026 | 121,55 | 122,55 | 120,50 | 120,55 | -1,19% | - |
| 17.09.2026 | 118,55 | 122,40 | 118,55 | 122,00 | 2,52% | - |
| 16.09.2026 | 116,70 | 119,20 | 116,70 | 119,00 | 1,97% | - |
| 15.09.2026 | 113,50 | 116,70 | 113,30 | 116,70 | 1,92% | - |
| 14.09.2026 | 117,25 | 117,25 | 114,10 | 114,50 | -2,92% | 10,00 |
| 11.09.2026 | 117,25 | 118,55 | 117,25 | 117,95 | 0,55% | - |
| 10.09.2026 | 120,45 | 121,80 | 117,20 | 117,30 | -3,14% | - |
| 09.09.2026 | 118,65 | 121,60 | 118,45 | 121,10 | 1,76% | - |
| 08.09.2026 | 120,35 | 120,40 | 118,35 | 119,00 | -1,08% | - |
| 07.09.2026 | 119,15 | 121,65 | 118,90 | 120,30 | 0,92% | - |
| 04.09.2026 | 119,05 | 119,90 | 118,45 | 119,20 | 0,08% | - |
| 03.09.2026 | 119,90 | 120,95 | 116,90 | 119,10 | -3,05% | - |
| 02.09.2026 | 125,85 | 128,35 | 122,85 | 122,85 | -2,50% | - |
| 01.09.2026 | 128,15 | 129,25 | 125,70 | 126,00 | -2,33% | - |
| 31.08.2026 | 127,60 | 129,30 | 127,60 | 129,00 | 0,78% | - |
| 28.08.2026 | 127,50 | 129,60 | 126,90 | 128,00 | 1,91% | - |
| 27.08.2026 | 128,65 | 129,15 | 125,25 | 125,60 | -2,03% | - |
| 26.08.2026 | 127,10 | 128,60 | 126,85 | 128,20 | 1,22% | - |
| 25.08.2026 | 126,35 | 127,00 | 126,35 | 126,65 | 0,20% | - |
| 24.08.2026 | 126,25 | 127,30 | 125,65 | 126,40 | -0,08% | - |
| 21.08.2026 | 126,95 | 128,65 | 126,20 | 126,50 | -0,24% | - |
| 20.08.2026 | 125,25 | 127,60 | 125,20 | 126,80 | 1,12% | - |
| 19.08.2026 | 129,25 | 129,45 | 125,20 | 125,40 | -3,17% | - |
| 18.08.2026 | 126,75 | 129,90 | 126,55 | 129,50 | 1,57% | - |
| 17.08.2026 | 128,75 | 129,00 | 125,90 | 127,50 | -1,01% | - |
| 14.08.2026 | 132,30 | 132,35 | 123,40 | 128,80 | -2,65% | 2,00 |
| 13.08.2026 | 131,40 | 132,80 | 131,10 | 132,30 | 1,03% | - |
| 12.08.2026 | 130,70 | 130,95 | 130,70 | 130,95 | 0,19% | - |
| 11.08.2026 | 131,90 | 132,15 | 130,60 | 130,70 | -0,61% | - |
| 10.08.2026 | 132,70 | 133,35 | 131,20 | 131,50 | -0,83% | - |
| 07.08.2026 | 132,55 | 133,80 | 130,30 | 132,60 | -0,11% | - |
| 06.08.2026 | 130,65 | 133,00 | 130,55 | 132,75 | 0,34% | - |
| 05.08.2026 | 129,50 | 134,30 | 129,50 | 132,30 | 2,24% | - |
| 04.08.2026 | 126,00 | 130,25 | 126,00 | 129,40 | 2,78% | 4,00 |
| 03.08.2026 | 124,30 | 126,75 | 123,85 | 125,90 | 1,17% | 2,00 |
| 31.07.2026 | 126,55 | 127,15 | 122,55 | 124,45 | -1,50% | - |
| 30.07.2026 | 128,00 | 128,40 | 125,60 | 126,35 | -1,63% | - |
| 29.07.2026 | 136,20 | 136,20 | 127,80 | 128,45 | -5,83% | - |
| 28.07.2026 | 136,50 | 137,00 | 134,35 | 136,40 | 0,07% | - |
| 27.07.2026 | 139,70 | 140,55 | 136,00 | 136,30 | -1,62% | - |
| 24.07.2026 | 139,30 | 140,10 | 138,25 | 138,55 | -0,25% | - |
| 23.07.2026 | 139,85 | 141,55 | 138,45 | 138,90 | -0,71% | - |
| 22.07.2026 | 137,80 | 140,65 | 137,25 | 139,90 | 1,56% | 1,00 |
| 21.07.2026 | 139,40 | 139,95 | 137,20 | 137,75 | -0,83% | - |
| 20.07.2026 | 139,00 | 139,85 | 138,35 | 138,90 | -0,07% | - |
| 17.07.2026 | 134,75 | 139,90 | 132,75 | 139,00 | 3,00% | - |
| 16.07.2026 | 139,10 | 139,60 | 134,20 | 134,95 | -2,88% | - |
| 15.07.2026 | 139,90 | 140,15 | 138,60 | 138,95 | -0,39% | - |
| 14.07.2026 | 138,30 | 140,20 | 137,55 | 139,50 | 0,94% | - |
| 13.07.2026 | 134,60 | 138,80 | 134,60 | 138,20 | 1,77% | - |
| 10.07.2026 | 134,85 | 135,90 | 134,65 | 135,80 | 0,48% | - |
| 09.07.2026 | 137,45 | 137,75 | 134,50 | 135,15 | -1,31% | - |
| 08.07.2026 | 137,65 | 137,65 | 135,90 | 136,95 | -0,72% | - |
| 07.07.2026 | 137,35 | 138,40 | 136,70 | 137,95 | 0,00% | - |
| 06.07.2026 | 140,00 | 140,05 | 137,70 | 137,95 | -1,50% | - |
| 03.07.2026 | 138,40 | 140,15 | 138,05 | 140,05 | 3,13% | - |
| 02.07.2026 | 135,80 | 136,20 | 134,85 | 135,80 | -0,11% | - |
| 01.07.2026 | 139,45 | 139,85 | 135,35 | 135,95 | -2,86% | 1,00 |
| 30.06.2026 | 140,00 | 140,60 | 138,80 | 139,95 | 0,21% | - |
| 29.06.2026 | 138,75 | 139,80 | 138,30 | 139,65 | 0,40% | - |
| 26.06.2026 | 139,60 | 139,60 | 138,25 | 139,10 | 0,65% | 2,00 |