127,150€
0,63%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 126,55 | 127,00 | 125,75 | 125,75 | -0,47% | - |
| 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 |
| 25.06.2026 | 134,40 | 138,55 | 134,40 | 138,20 | 2,75% | - |
| 24.06.2026 | 134,80 | 135,80 | 134,35 | 134,50 | -0,55% | - |
| 23.06.2026 | 134,45 | 136,15 | 133,05 | 135,25 | 0,78% | - |
| 22.06.2026 | 132,10 | 134,55 | 131,90 | 134,20 | 1,59% | - |
| 19.06.2026 | 131,85 | 132,40 | 129,65 | 132,10 | 0,11% | - |
| 18.06.2026 | 133,20 | 133,80 | 130,75 | 131,95 | -1,20% | - |
| 17.06.2026 | 133,90 | 134,10 | 130,85 | 133,55 | -0,04% | - |
| 16.06.2026 | 134,30 | 135,50 | 133,15 | 133,60 | 0,11% | - |
| 15.06.2026 | 139,70 | 139,70 | 133,25 | 133,45 | -1,07% | - |
| 12.06.2026 | 136,90 | 137,35 | 133,85 | 134,90 | 0,60% | 1,00 |
| 11.06.2026 | 133,50 | 134,50 | 133,05 | 134,10 | 0,41% | - |
| 10.06.2026 | 133,95 | 135,05 | 132,55 | 133,55 | 0,30% | - |
| 09.06.2026 | 133,45 | 133,45 | 133,05 | 133,15 | -0,08% | - |
| 08.06.2026 | 134,80 | 135,75 | 132,90 | 133,25 | -1,41% | - |
| 05.06.2026 | 132,20 | 135,55 | 132,20 | 135,15 | 1,27% | - |
| 04.06.2026 | 133,10 | 135,60 | 132,70 | 133,45 | 0,15% | - |
| 03.06.2026 | 130,60 | 134,20 | 130,05 | 133,25 | 2,03% | - |
| 02.06.2026 | 131,10 | 131,30 | 129,55 | 130,60 | -0,34% | 8,00 |
| 01.06.2026 | 132,50 | 133,70 | 130,45 | 131,05 | -1,65% | - |
| 29.05.2026 | 134,35 | 135,00 | 132,90 | 133,25 | -2,17% | - |
| 28.05.2026 | 133,65 | 137,60 | 133,65 | 136,20 | 0,18% | - |
| 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% | - |