2,723€
-2,23%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,78 | 2,78 | 2,70 | 2,74 | -1,69% | - |
| 15.05.2025 | 2,76 | 2,79 | 2,73 | 2,79 | 0,94% | - |
| 14.05.2025 | 2,78 | 2,82 | 2,73 | 2,76 | -0,93% | - |
| 13.05.2025 | 2,86 | 2,86 | 2,77 | 2,79 | -2,52% | - |
| 12.05.2025 | 2,77 | 2,87 | 2,77 | 2,86 | 3,22% | - |
| 09.05.2025 | 2,77 | 2,79 | 2,75 | 2,77 | 0,73% | - |
| 08.05.2025 | 2,72 | 2,78 | 2,72 | 2,75 | 1,18% | - |
| 07.05.2025 | 2,73 | 2,74 | 2,66 | 2,72 | -0,37% | - |
| 06.05.2025 | 2,64 | 2,75 | 2,64 | 2,73 | 3,18% | - |
| 05.05.2025 | 2,68 | 2,69 | 2,64 | 2,64 | -1,53% | - |
| 02.05.2025 | 2,68 | 2,71 | 2,67 | 2,68 | 1,13% | - |
| 30.04.2025 | 2,58 | 2,68 | 2,57 | 2,65 | 2,91% | - |
| 29.04.2025 | 2,60 | 2,64 | 2,57 | 2,58 | -0,69% | - |
| 28.04.2025 | 2,49 | 2,60 | 2,48 | 2,60 | 4,13% | - |
| 25.04.2025 | 2,54 | 2,57 | 2,46 | 2,49 | -1,89% | - |
| 24.04.2025 | 2,52 | 2,56 | 2,51 | 2,54 | 0,91% | - |
| 23.04.2025 | 2,58 | 2,59 | 2,51 | 2,52 | -0,83% | - |
| 22.04.2025 | 2,53 | 2,54 | 2,50 | 2,54 | 0,47% | - |
| 17.04.2025 | 2,51 | 2,55 | 2,50 | 2,53 | 0,48% | - |
| 16.04.2025 | 2,52 | 2,54 | 2,48 | 2,52 | -0,32% | - |
| 15.04.2025 | 2,45 | 2,53 | 2,44 | 2,52 | 3,23% | - |
| 14.04.2025 | 2,41 | 2,49 | 2,41 | 2,44 | 1,28% | - |
| 11.04.2025 | 2,38 | 2,42 | 2,32 | 2,41 | 1,69% | - |
| 10.04.2025 | 2,54 | 2,54 | 2,31 | 2,37 | -5,31% | - |
| 09.04.2025 | 2,25 | 2,53 | 2,22 | 2,51 | 10,74% | - |
| 08.04.2025 | 2,29 | 2,37 | 2,24 | 2,26 | -1,18% | - |
| 07.04.2025 | 2,16 | 2,41 | 2,06 | 2,29 | 1,69% | - |
| 04.04.2025 | 2,37 | 2,37 | 2,19 | 2,25 | -4,94% | - |
| 03.04.2025 | 2,39 | 2,43 | 2,31 | 2,37 | -1,00% | - |
| 02.04.2025 | 2,51 | 2,51 | 2,24 | 2,39 | -4,47% | - |
| 01.04.2025 | 2,54 | 2,56 | 2,49 | 2,51 | -1,57% | - |
| 31.03.2025 | 2,55 | 2,56 | 2,49 | 2,55 | -1,13% | - |
| 28.03.2025 | 2,67 | 2,72 | 2,57 | 2,57 | -3,74% | - |
| 27.03.2025 | 2,56 | 2,70 | 2,54 | 2,67 | 4,62% | - |
| 26.03.2025 | 2,61 | 2,62 | 2,55 | 2,56 | -1,99% | - |
| 25.03.2025 | 2,56 | 2,62 | 2,55 | 2,61 | 1,99% | - |
| 24.03.2025 | 2,63 | 2,65 | 2,55 | 2,56 | -2,70% | - |
| 21.03.2025 | 2,63 | 2,65 | 2,51 | 2,63 | -0,61% | - |
| 20.03.2025 | 2,83 | 2,83 | 2,57 | 2,64 | -6,54% | - |
| 19.03.2025 | 2,87 | 2,89 | 2,77 | 2,83 | -1,39% | - |
| 18.03.2025 | 2,79 | 2,91 | 2,79 | 2,87 | 2,94% | - |
| 17.03.2025 | 2,68 | 2,82 | 2,67 | 2,79 | 3,80% | - |
| 14.03.2025 | 2,64 | 2,70 | 2,63 | 2,69 | 1,78% | - |
| 13.03.2025 | 2,65 | 2,70 | 2,63 | 2,64 | -0,72% | - |
| 12.03.2025 | 2,69 | 2,73 | 2,65 | 2,66 | -0,45% | - |
| 11.03.2025 | 2,80 | 2,83 | 2,63 | 2,67 | -4,54% | - |
| 10.03.2025 | 2,71 | 2,84 | 2,69 | 2,80 | 3,21% | - |
| 07.03.2025 | 2,70 | 2,71 | 2,63 | 2,71 | 0,11% | - |
| 06.03.2025 | 2,68 | 2,76 | 2,66 | 2,71 | 1,12% | - |
| 05.03.2025 | 2,63 | 2,84 | 2,62 | 2,68 | 2,29% | - |
| 04.03.2025 | 2,63 | 2,67 | 2,58 | 2,62 | -0,42% | - |
| 03.03.2025 | 2,61 | 2,70 | 2,57 | 2,63 | 1,43% | - |
| 28.02.2025 | 2,60 | 2,63 | 2,56 | 2,59 | -0,92% | - |
| 27.02.2025 | 2,59 | 2,67 | 2,59 | 2,61 | 1,08% | - |
| 26.02.2025 | 2,64 | 2,68 | 2,58 | 2,59 | -1,82% | - |
| 25.02.2025 | 2,73 | 2,76 | 2,62 | 2,63 | -3,66% | - |
| 24.02.2025 | 2,65 | 2,94 | 2,61 | 2,73 | 4,83% | - |
| 21.02.2025 | 2,61 | 2,65 | 2,60 | 2,61 | -0,15% | 500,00 |
| 20.02.2025 | 2,59 | 2,64 | 2,56 | 2,61 | 0,85% | - |
| 19.02.2025 | 2,66 | 2,69 | 2,57 | 2,59 | -2,45% | - |
| 18.02.2025 | 2,74 | 2,77 | 2,65 | 2,66 | -3,14% | - |
| 17.02.2025 | 2,67 | 2,75 | 2,67 | 2,74 | 2,58% | - |
| 14.02.2025 | 2,60 | 2,71 | 2,60 | 2,67 | 2,61% | - |
| 13.02.2025 | 2,67 | 2,71 | 2,60 | 2,60 | -2,33% | - |
| 12.02.2025 | 2,64 | 2,70 | 2,63 | 2,67 | 1,10% | - |
| 11.02.2025 | 2,65 | 2,67 | 2,61 | 2,64 | -0,57% | - |
| 10.02.2025 | 2,69 | 2,73 | 2,65 | 2,65 | -1,30% | - |
| 07.02.2025 | 2,72 | 2,76 | 2,69 | 2,69 | -1,39% | - |
| 06.02.2025 | 2,71 | 2,75 | 2,69 | 2,73 | 0,41% | - |
| 05.02.2025 | 2,68 | 2,72 | 2,68 | 2,71 | 0,71% | - |
| 04.02.2025 | 2,61 | 2,71 | 2,60 | 2,70 | 3,38% | - |
| 03.02.2025 | 2,54 | 2,62 | 2,52 | 2,61 | 0,04% | - |
| 31.01.2025 | 2,64 | 2,66 | 2,60 | 2,61 | -1,51% | - |
| 30.01.2025 | 2,55 | 2,68 | 2,52 | 2,65 | 3,89% | - |
| 29.01.2025 | 2,62 | 2,64 | 2,54 | 2,55 | -2,67% | - |
| 28.01.2025 | 2,62 | 2,66 | 2,60 | 2,62 | -0,42% | - |
| 27.01.2025 | 2,56 | 2,64 | 2,54 | 2,63 | 2,10% | - |
| 24.01.2025 | 2,57 | 2,59 | 2,54 | 2,57 | 0,31% | - |
| 23.01.2025 | 2,55 | 2,59 | 2,51 | 2,57 | 0,55% | - |
| 22.01.2025 | 2,55 | 2,58 | 2,51 | 2,55 | 0,12% | - |
| 21.01.2025 | 2,55 | 2,56 | 2,52 | 2,55 | -0,20% | - |
| 20.01.2025 | 2,54 | 2,56 | 2,51 | 2,55 | 0,51% | - |
| 17.01.2025 | 2,50 | 2,56 | 2,49 | 2,54 | 1,52% | - |
| 16.01.2025 | 2,51 | 2,54 | 2,47 | 2,50 | -0,36% | - |
| 15.01.2025 | 2,54 | 2,56 | 2,50 | 2,51 | -0,91% | - |
| 14.01.2025 | 2,53 | 2,57 | 2,52 | 2,54 | 0,68% | - |
| 13.01.2025 | 2,58 | 2,61 | 2,50 | 2,52 | -2,97% | - |
| 10.01.2025 | 2,60 | 2,63 | 2,54 | 2,60 | -0,12% | - |
| 09.01.2025 | 2,61 | 2,63 | 2,59 | 2,60 | -0,35% | - |
| 08.01.2025 | 2,57 | 2,63 | 2,56 | 2,61 | 1,44% | - |
| 07.01.2025 | 2,68 | 2,70 | 2,56 | 2,57 | -4,18% | - |
| 06.01.2025 | 2,71 | 2,76 | 2,68 | 2,68 | -0,59% | - |
| 03.01.2025 | 2,75 | 2,76 | 2,63 | 2,70 | -1,78% | - |
| 02.01.2025 | 2,79 | 2,85 | 2,74 | 2,75 | -1,19% | - |
| 30.12.2024 | 2,72 | 2,79 | 2,71 | 2,78 | 2,24% | - |
| 27.12.2024 | 2,72 | 2,73 | 2,61 | 2,72 | 0,04% | - |
| 23.12.2024 | 2,73 | 2,77 | 2,70 | 2,72 | -0,29% | - |
| 20.12.2024 | 2,67 | 2,74 | 2,64 | 2,73 | 1,56% | - |
| 19.12.2024 | 2,63 | 2,69 | 2,60 | 2,68 | 1,71% | - |
| 18.12.2024 | 2,63 | 2,69 | 2,63 | 2,64 | 0,27% | - |