2,831€
-2,18%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,91 | 2,98 | 2,87 | 2,88 | -0,41% | - |
| 14.10.2025 | 2,83 | 2,91 | 2,81 | 2,89 | -1,19% | - |
| 13.10.2025 | 2,84 | 2,99 | 2,84 | 2,93 | 3,98% | - |
| 10.10.2025 | 2,77 | 2,96 | 2,76 | 2,82 | 0,39% | - |
| 09.10.2025 | 2,81 | 2,86 | 2,79 | 2,81 | -0,21% | - |
| 08.10.2025 | 2,77 | 2,86 | 2,77 | 2,81 | 1,41% | - |
| 07.10.2025 | 2,80 | 2,82 | 2,73 | 2,77 | 0,04% | - |
| 06.10.2025 | 2,85 | 2,85 | 2,60 | 2,77 | -1,60% | - |
| 03.10.2025 | 2,80 | 2,84 | 2,77 | 2,82 | 0,72% | - |
| 02.10.2025 | 2,77 | 2,82 | 2,76 | 2,80 | 1,34% | 230,00 |
| 01.10.2025 | 2,64 | 2,77 | 2,63 | 2,76 | 6,56% | - |
| 30.09.2025 | 2,58 | 2,59 | 2,50 | 2,59 | 0,62% | - |
| 29.09.2025 | 2,57 | 2,58 | 2,53 | 2,57 | 0,31% | 1.300,00 |
| 26.09.2025 | 2,51 | 2,58 | 2,51 | 2,57 | 1,22% | - |
| 25.09.2025 | 2,53 | 2,54 | 2,50 | 2,54 | 0,04% | - |
| 24.09.2025 | 2,53 | 2,54 | 2,53 | 2,53 | -0,98% | - |
| 23.09.2025 | 2,48 | 2,61 | 2,48 | 2,56 | 0,75% | - |
| 22.09.2025 | 2,52 | 2,55 | 2,47 | 2,54 | 1,07% | - |
| 19.09.2025 | 2,54 | 2,62 | 2,51 | 2,51 | -0,79% | - |
| 18.09.2025 | 2,55 | 2,57 | 2,53 | 2,53 | -1,71% | - |
| 17.09.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 1,82% | - |
| 16.09.2025 | 2,54 | 2,55 | 2,49 | 2,53 | -0,86% | - |
| 15.09.2025 | 2,61 | 2,67 | 2,55 | 2,55 | -2,93% | - |
| 12.09.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,58% | - |
| 11.09.2025 | 2,46 | 2,60 | 2,45 | 2,59 | 5,03% | 880,00 |
| 10.09.2025 | 2,47 | 2,51 | 2,44 | 2,47 | -0,24% | - |
| 09.09.2025 | 2,40 | 2,48 | 2,40 | 2,47 | 2,74% | - |
| 08.09.2025 | 2,42 | 2,43 | 2,38 | 2,41 | -0,74% | - |
| 05.09.2025 | 2,47 | 2,49 | 2,39 | 2,42 | -1,74% | - |
| 04.09.2025 | 2,45 | 2,51 | 2,44 | 2,47 | 0,90% | - |
| 03.09.2025 | 2,48 | 2,49 | 2,43 | 2,44 | -1,65% | 18,00 |
| 02.09.2025 | 2,51 | 2,51 | 2,46 | 2,49 | -0,96% | - |
| 01.09.2025 | 2,51 | 2,54 | 2,50 | 2,51 | -0,20% | - |
| 29.08.2025 | 2,54 | 2,54 | 2,50 | 2,51 | -1,18% | - |
| 28.08.2025 | 2,53 | 2,59 | 2,53 | 2,54 | 0,43% | - |
| 27.08.2025 | 2,59 | 2,61 | 2,53 | 2,53 | -2,01% | - |
| 26.08.2025 | 2,68 | 2,68 | 2,50 | 2,59 | -3,54% | - |
| 25.08.2025 | 2,71 | 2,77 | 2,67 | 2,68 | -1,43% | - |
| 22.08.2025 | 2,67 | 2,73 | 2,66 | 2,72 | 1,99% | - |
| 21.08.2025 | 2,67 | 2,70 | 2,65 | 2,67 | -0,19% | - |
| 20.08.2025 | 2,69 | 2,71 | 2,66 | 2,67 | -0,85% | - |
| 19.08.2025 | 2,62 | 2,73 | 2,61 | 2,69 | 2,94% | - |
| 18.08.2025 | 2,66 | 2,67 | 2,61 | 2,62 | -1,28% | - |
| 15.08.2025 | 2,60 | 2,68 | 2,60 | 2,65 | 2,16% | - |
| 14.08.2025 | 2,57 | 2,65 | 2,56 | 2,60 | 0,78% | - |
| 13.08.2025 | 2,55 | 2,58 | 2,53 | 2,58 | 1,30% | - |
| 12.08.2025 | 2,51 | 2,55 | 2,50 | 2,54 | 1,19% | - |
| 11.08.2025 | 2,57 | 2,57 | 2,51 | 2,51 | -1,99% | - |
| 08.08.2025 | 2,56 | 2,58 | 2,55 | 2,56 | 0,08% | - |
| 07.08.2025 | 2,53 | 2,58 | 2,51 | 2,56 | 1,71% | - |
| 06.08.2025 | 2,50 | 2,55 | 2,50 | 2,52 | 0,72% | - |
| 05.08.2025 | 2,57 | 2,58 | 2,49 | 2,50 | -2,46% | - |
| 04.08.2025 | 2,55 | 2,58 | 2,48 | 2,56 | 0,23% | - |
| 01.08.2025 | 2,61 | 2,61 | 2,55 | 2,56 | -1,84% | - |
| 31.07.2025 | 2,58 | 2,63 | 2,57 | 2,61 | 1,36% | - |
| 30.07.2025 | 2,61 | 2,62 | 2,56 | 2,57 | -1,65% | - |
| 29.07.2025 | 2,65 | 2,66 | 2,59 | 2,61 | -1,32% | - |
| 28.07.2025 | 2,78 | 2,80 | 2,63 | 2,65 | -4,16% | - |
| 25.07.2025 | 2,72 | 2,76 | 2,66 | 2,76 | 1,81% | - |
| 24.07.2025 | 2,69 | 2,74 | 2,66 | 2,71 | 0,82% | - |
| 23.07.2025 | 2,68 | 2,70 | 2,64 | 2,69 | 1,62% | - |
| 22.07.2025 | 2,62 | 2,66 | 2,61 | 2,65 | 0,95% | - |
| 21.07.2025 | 2,58 | 2,64 | 2,58 | 2,62 | 1,67% | - |
| 18.07.2025 | 2,54 | 2,60 | 2,54 | 2,58 | 1,37% | - |
| 17.07.2025 | 2,57 | 2,58 | 2,53 | 2,55 | -0,78% | - |
| 16.07.2025 | 2,58 | 2,59 | 2,54 | 2,57 | -0,77% | - |
| 15.07.2025 | 2,59 | 2,64 | 2,58 | 2,59 | -0,15% | - |
| 14.07.2025 | 2,58 | 2,62 | 2,57 | 2,59 | -1,26% | - |
| 11.07.2025 | 2,68 | 2,69 | 2,62 | 2,62 | -2,38% | - |
| 10.07.2025 | 2,67 | 2,71 | 2,65 | 2,69 | 0,79% | 4.509,00 |
| 09.07.2025 | 2,64 | 2,67 | 2,62 | 2,67 | 1,06% | - |
| 08.07.2025 | 2,53 | 2,64 | 2,53 | 2,64 | 4,31% | - |
| 07.07.2025 | 2,55 | 2,59 | 2,53 | 2,53 | -0,94% | - |
| 04.07.2025 | 2,62 | 2,62 | 2,55 | 2,55 | -2,33% | - |
| 03.07.2025 | 2,62 | 2,66 | 2,61 | 2,61 | -0,11% | - |
| 02.07.2025 | 2,60 | 2,64 | 2,57 | 2,62 | 0,46% | - |
| 01.07.2025 | 2,60 | 2,61 | 2,53 | 2,61 | 0,42% | - |
| 30.06.2025 | 2,63 | 2,67 | 2,58 | 2,59 | -0,99% | - |
| 27.06.2025 | 2,56 | 2,64 | 2,55 | 2,62 | 2,66% | - |
| 26.06.2025 | 2,56 | 2,57 | 2,53 | 2,55 | -0,04% | - |
| 25.06.2025 | 2,53 | 2,57 | 2,52 | 2,55 | 0,79% | - |
| 24.06.2025 | 2,47 | 2,56 | 2,47 | 2,53 | 3,94% | - |
| 23.06.2025 | 2,43 | 2,44 | 2,37 | 2,44 | 0,16% | - |
| 20.06.2025 | 2,49 | 2,50 | 2,42 | 2,43 | -1,38% | - |
| 19.06.2025 | 2,54 | 2,55 | 2,45 | 2,47 | -3,06% | - |
| 18.06.2025 | 2,60 | 2,62 | 2,53 | 2,55 | -1,78% | - |
| 17.06.2025 | 2,61 | 2,64 | 2,58 | 2,59 | -0,65% | - |
| 16.06.2025 | 2,62 | 2,66 | 2,60 | 2,61 | -0,46% | - |
| 13.06.2025 | 2,65 | 2,66 | 2,59 | 2,62 | -2,82% | - |
| 12.06.2025 | 2,74 | 2,74 | 2,69 | 2,70 | -1,35% | - |
| 11.06.2025 | 2,74 | 2,80 | 2,72 | 2,73 | -0,83% | - |
| 10.06.2025 | 2,74 | 2,77 | 2,71 | 2,76 | 0,73% | - |
| 09.06.2025 | 2,77 | 2,80 | 2,74 | 2,74 | -1,19% | - |
| 06.06.2025 | 2,82 | 2,83 | 2,76 | 2,77 | -1,81% | - |
| 05.06.2025 | 2,87 | 2,91 | 2,80 | 2,82 | -1,57% | - |
| 04.06.2025 | 2,86 | 2,91 | 2,86 | 2,87 | 0,07% | - |
| 03.06.2025 | 2,99 | 3,01 | 2,86 | 2,86 | -4,50% | - |
| 02.06.2025 | 3,11 | 3,11 | 2,95 | 3,00 | -3,94% | - |
| 30.05.2025 | 3,07 | 3,14 | 3,05 | 3,12 | 1,63% | - |
| 29.05.2025 | 3,02 | 3,13 | 3,00 | 3,07 | 2,98% | - |