1,853€
-2,91%
Echtzeit-Aktienkurs ELIOR GROUP SCA EO -,01
Bid:
Ask:
Aktienkurse zur ELIOR GROUP SCA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,87 | 1,93 | 1,87 | 1,90 | -0,68% | 1.000,00 |
| 28.05.2026 | 1,92 | 1,96 | 1,88 | 1,91 | -2,83% | - |
| 27.05.2026 | 1,95 | 1,98 | 1,91 | 1,96 | -0,91% | 10.000,00 |
| 26.05.2026 | 2,04 | 2,05 | 1,97 | 1,98 | -3,32% | 2.451,00 |
| 25.05.2026 | 2,02 | 2,06 | 1,98 | 2,05 | -1,25% | 11.000,00 |
| 22.05.2026 | 2,09 | 2,09 | 1,98 | 2,08 | -0,48% | 1.500,00 |
| 21.05.2026 | 2,52 | 2,53 | 2,05 | 2,09 | -19,21% | 16.074,00 |
| 20.05.2026 | 2,78 | 2,85 | 2,56 | 2,58 | -11,61% | 2.300,00 |
| 19.05.2026 | 2,94 | 2,97 | 2,90 | 2,92 | -0,38% | - |
| 18.05.2026 | 2,96 | 2,96 | 2,87 | 2,93 | -1,58% | - |
| 15.05.2026 | 2,93 | 3,00 | 2,90 | 2,98 | 0,74% | - |
| 14.05.2026 | 2,85 | 2,97 | 2,84 | 2,96 | 4,01% | - |
| 13.05.2026 | 2,80 | 2,86 | 2,76 | 2,84 | 1,72% | - |
| 12.05.2026 | 2,71 | 2,80 | 2,69 | 2,80 | 2,61% | - |
| 11.05.2026 | 2,70 | 2,75 | 2,70 | 2,72 | 0,44% | - |
| 08.05.2026 | 2,74 | 2,76 | 2,70 | 2,71 | -1,42% | - |
| 07.05.2026 | 2,77 | 2,79 | 2,75 | 2,75 | -0,65% | - |
| 06.05.2026 | 2,65 | 2,80 | 2,65 | 2,77 | 5,17% | - |
| 05.05.2026 | 2,60 | 2,66 | 2,60 | 2,63 | 1,39% | - |
| 04.05.2026 | 2,65 | 2,67 | 2,59 | 2,60 | -1,37% | - |
| 30.04.2026 | 2,55 | 2,64 | 2,53 | 2,63 | 2,41% | - |
| 29.04.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,55% | - |
| 28.04.2026 | 2,57 | 2,57 | 2,55 | 2,56 | -0,23% | - |
| 27.04.2026 | 2,59 | 2,62 | 2,55 | 2,56 | -1,27% | - |
| 24.04.2026 | 2,56 | 2,61 | 2,55 | 2,60 | 1,37% | - |
| 23.04.2026 | 2,50 | 2,58 | 2,50 | 2,56 | 0,99% | - |
| 22.04.2026 | 2,53 | 2,57 | 2,52 | 2,54 | -0,47% | - |
| 21.04.2026 | 2,58 | 2,61 | 2,54 | 2,55 | -0,39% | - |
| 20.04.2026 | 2,59 | 2,59 | 2,54 | 2,56 | -1,46% | - |
| 17.04.2026 | 2,54 | 2,62 | 2,54 | 2,60 | -0,15% | 1.250,00 |
| 16.04.2026 | 2,58 | 2,61 | 2,58 | 2,60 | 1,01% | - |
| 15.04.2026 | 2,54 | 2,59 | 2,54 | 2,57 | 1,70% | - |
| 14.04.2026 | 2,47 | 2,54 | 2,46 | 2,53 | 2,59% | - |
| 13.04.2026 | 2,45 | 2,49 | 2,41 | 2,47 | -1,00% | - |
| 10.04.2026 | 2,57 | 2,57 | 2,38 | 2,49 | -2,96% | 1.000,00 |
| 09.04.2026 | 2,62 | 2,62 | 2,55 | 2,57 | -1,95% | - |
| 08.04.2026 | 2,63 | 2,66 | 2,60 | 2,62 | 4,80% | - |
| 07.04.2026 | 2,51 | 2,59 | 2,47 | 2,50 | -0,40% | - |
| 02.04.2026 | 2,54 | 2,55 | 2,47 | 2,51 | -0,87% | - |
| 01.04.2026 | 2,49 | 2,57 | 2,48 | 2,53 | 2,64% | - |
| 31.03.2026 | 2,42 | 2,48 | 2,42 | 2,47 | 1,82% | - |
| 30.03.2026 | 2,37 | 2,44 | 2,34 | 2,42 | 2,11% | - |
| 27.03.2026 | 2,44 | 2,44 | 2,37 | 2,37 | -2,31% | 450,00 |
| 26.03.2026 | 2,48 | 2,48 | 2,41 | 2,43 | -2,10% | - |
| 25.03.2026 | 2,47 | 2,51 | 2,45 | 2,48 | 0,57% | - |
| 24.03.2026 | 2,43 | 2,49 | 2,42 | 2,47 | -0,16% | - |
| 23.03.2026 | 2,30 | 2,49 | 2,29 | 2,47 | 6,28% | - |
| 20.03.2026 | 2,39 | 2,42 | 2,31 | 2,32 | -2,84% | 2.000,00 |
| 19.03.2026 | 2,40 | 2,41 | 2,36 | 2,39 | 0,04% | - |
| 18.03.2026 | 2,51 | 2,51 | 2,39 | 2,39 | -3,63% | 500,00 |
| 17.03.2026 | 2,41 | 2,52 | 2,39 | 2,48 | 2,86% | - |
| 16.03.2026 | 2,47 | 2,47 | 2,38 | 2,41 | -1,47% | - |
| 13.03.2026 | 2,49 | 2,51 | 2,43 | 2,45 | -1,88% | - |
| 12.03.2026 | 2,51 | 2,55 | 2,42 | 2,50 | -1,93% | - |
| 11.03.2026 | 2,56 | 2,58 | 2,52 | 2,54 | -0,31% | - |
| 10.03.2026 | 2,58 | 2,65 | 2,55 | 2,55 | -0,82% | - |
| 09.03.2026 | 2,54 | 2,60 | 2,49 | 2,57 | -1,64% | - |
| 06.03.2026 | 2,60 | 2,63 | 2,58 | 2,62 | 0,85% | - |
| 05.03.2026 | 2,60 | 2,63 | 2,56 | 2,59 | -1,26% | - |
| 04.03.2026 | 2,62 | 2,70 | 2,57 | 2,63 | 1,27% | - |
| 03.03.2026 | 2,66 | 2,67 | 2,59 | 2,59 | -3,85% | - |
| 02.03.2026 | 2,73 | 2,75 | 2,66 | 2,70 | -2,77% | - |
| 27.02.2026 | 2,83 | 2,84 | 2,76 | 2,78 | -1,70% | - |
| 26.02.2026 | 2,75 | 2,85 | 2,71 | 2,82 | 2,92% | - |
| 25.02.2026 | 2,74 | 2,77 | 2,72 | 2,74 | 0,11% | - |
| 24.02.2026 | 2,76 | 2,78 | 2,73 | 2,74 | -0,33% | - |
| 23.02.2026 | 2,79 | 2,83 | 2,74 | 2,75 | -1,86% | - |
| 20.02.2026 | 2,77 | 2,81 | 2,73 | 2,80 | 1,19% | - |
| 19.02.2026 | 2,81 | 2,81 | 2,73 | 2,77 | -1,39% | - |
| 18.02.2026 | 2,75 | 2,87 | 2,73 | 2,81 | 2,97% | - |
| 17.02.2026 | 2,66 | 2,75 | 2,65 | 2,73 | 0,41% | - |
| 16.02.2026 | 2,71 | 2,75 | 2,68 | 2,72 | 0,33% | - |
| 13.02.2026 | 2,66 | 2,72 | 2,64 | 2,71 | 0,89% | - |
| 12.02.2026 | 2,76 | 2,76 | 2,67 | 2,68 | -3,42% | - |
| 11.02.2026 | 2,82 | 2,82 | 2,78 | 2,78 | -1,28% | - |
| 10.02.2026 | 2,73 | 2,86 | 2,73 | 2,81 | 2,81% | - |
| 09.02.2026 | 2,76 | 2,81 | 2,73 | 2,74 | 0,51% | - |
| 06.02.2026 | 2,81 | 2,81 | 2,71 | 2,72 | -2,96% | - |
| 05.02.2026 | 2,97 | 2,97 | 2,80 | 2,81 | -5,43% | - |
| 04.02.2026 | 2,86 | 3,01 | 2,86 | 2,97 | 3,82% | - |
| 03.02.2026 | 2,91 | 2,93 | 2,81 | 2,86 | -1,72% | - |
| 02.02.2026 | 2,85 | 2,91 | 2,81 | 2,91 | 1,82% | - |
| 30.01.2026 | 2,90 | 2,90 | 2,83 | 2,86 | -0,35% | - |
| 29.01.2026 | 2,82 | 2,92 | 2,82 | 2,87 | 2,65% | - |
| 28.01.2026 | 2,80 | 2,81 | 2,73 | 2,79 | -1,76% | - |
| 27.01.2026 | 2,87 | 2,87 | 2,84 | 2,84 | 0,28% | - |
| 26.01.2026 | 2,85 | 2,88 | 2,80 | 2,83 | -0,28% | - |
| 23.01.2026 | 2,90 | 2,91 | 2,84 | 2,84 | -0,42% | - |
| 22.01.2026 | 2,83 | 2,86 | 2,80 | 2,85 | 0,96% | - |
| 21.01.2026 | 2,80 | 2,84 | 2,76 | 2,83 | 0,71% | - |
| 20.01.2026 | 2,82 | 2,84 | 2,80 | 2,81 | -0,88% | - |
| 19.01.2026 | 2,81 | 2,86 | 2,73 | 2,83 | 0,93% | - |
| 16.01.2026 | 2,82 | 2,86 | 2,80 | 2,81 | -0,64% | - |
| 15.01.2026 | 2,88 | 2,90 | 2,82 | 2,82 | 1,55% | - |
| 14.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,25% | - |
| 13.01.2026 | 2,82 | 2,83 | 2,78 | 2,79 | -0,99% | - |
| 12.01.2026 | 2,86 | 2,86 | 2,79 | 2,82 | -1,68% | - |
| 09.01.2026 | 2,86 | 2,87 | 2,84 | 2,86 | 0,49% | - |
| 08.01.2026 | 2,79 | 2,85 | 2,75 | 2,85 | 3,49% | - |
| 07.01.2026 | 2,76 | 2,82 | 2,75 | 2,75 | -0,11% | - |