120,750€
-1,07%
Echtzeit-Aktienkurs ELIA GROUP
Bid:
Ask:
Aktienkurse zur ELIA GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 121,70 | 122,75 | 120,70 | 120,75 | -1,07% | 28,00 |
| 17.09.2026 | 119,10 | 122,45 | 119,05 | 122,05 | 2,69% | - |
| 16.09.2026 | 116,70 | 119,25 | 116,50 | 118,85 | 1,89% | 29,00 |
| 15.09.2026 | 114,10 | 116,75 | 113,50 | 116,65 | 2,06% | - |
| 14.09.2026 | 116,90 | 117,20 | 114,10 | 114,30 | -2,35% | 57,00 |
| 11.09.2026 | 117,90 | 118,55 | 116,30 | 117,05 | -0,51% | 964,00 |
| 10.09.2026 | 120,30 | 121,85 | 117,40 | 117,65 | -2,08% | - |
| 09.09.2026 | 118,60 | 121,60 | 118,50 | 120,15 | 1,01% | - |
| 08.09.2026 | 120,10 | 120,45 | 118,35 | 118,95 | -1,25% | 466,00 |
| 07.09.2026 | 118,90 | 121,75 | 118,90 | 120,45 | 1,09% | 34,00 |
| 04.09.2026 | 119,10 | 119,95 | 118,20 | 119,15 | 0,25% | 3.323,00 |
| 03.09.2026 | 120,30 | 121,00 | 116,90 | 118,85 | -0,71% | 914,00 |
| 02.09.2026 | 125,70 | 128,35 | 119,60 | 119,70 | -5,00% | 2.207,00 |
| 01.09.2026 | 128,60 | 129,30 | 125,95 | 126,00 | -1,83% | 84,00 |
| 31.08.2026 | 128,10 | 129,30 | 127,90 | 128,35 | 0,08% | 14,00 |
| 28.08.2026 | 127,00 | 129,65 | 126,85 | 128,25 | 1,22% | - |
| 27.08.2026 | 128,70 | 129,20 | 125,15 | 126,70 | -1,25% | - |
| 26.08.2026 | 127,10 | 128,65 | 127,10 | 128,30 | 0,98% | - |
| 25.08.2026 | 126,80 | 127,75 | 126,40 | 127,05 | 0,63% | 1.700,00 |
| 24.08.2026 | 125,80 | 127,35 | 125,70 | 126,25 | -0,20% | - |
| 21.08.2026 | 127,20 | 128,70 | 126,20 | 126,50 | -0,43% | 191,00 |
| 20.08.2026 | 125,40 | 127,60 | 125,40 | 127,05 | 1,36% | - |
| 19.08.2026 | 129,20 | 129,65 | 125,30 | 125,35 | -10,91% | - |
| 05.05.2026 | 139,20 | 143,05 | 139,20 | 140,70 | 0,90% | 377,00 |
| 04.05.2026 | 140,10 | 142,30 | 138,50 | 139,45 | -0,92% | 208,00 |
| 30.04.2026 | 136,00 | 142,00 | 135,85 | 140,75 | 2,10% | 2.160,00 |
| 29.04.2026 | 139,20 | 139,20 | 136,40 | 137,85 | -0,79% | 15,00 |
| 28.04.2026 | 139,00 | 140,85 | 138,55 | 138,95 | -0,79% | 630,00 |
| 27.04.2026 | 139,90 | 140,70 | 137,85 | 140,05 | -0,46% | 675,00 |
| 24.04.2026 | 138,60 | 140,85 | 138,40 | 140,70 | 1,19% | 84,00 |
| 23.04.2026 | 138,50 | 140,15 | 137,45 | 139,05 | -0,14% | 14,00 |
| 22.04.2026 | 137,80 | 140,25 | 137,80 | 139,25 | 1,38% | 259,00 |
| 21.04.2026 | 139,10 | 141,80 | 137,05 | 137,35 | -1,40% | 1.960,00 |
| 20.04.2026 | 134,70 | 140,05 | 134,40 | 139,30 | 2,54% | 517,00 |
| 17.04.2026 | 136,00 | 141,15 | 134,55 | 135,85 | -0,51% | 312,00 |
| 16.04.2026 | 135,10 | 136,75 | 134,70 | 136,55 | 1,26% | 400,00 |
| 15.04.2026 | 132,20 | 135,75 | 131,70 | 134,85 | 0,33% | 1.740,00 |
| 14.04.2026 | 135,30 | 136,00 | 134,05 | 134,40 | -1,75% | 14,00 |
| 13.04.2026 | 136,50 | 138,80 | 135,75 | 136,80 | -1,37% | 2.224,00 |
| 10.04.2026 | 139,20 | 139,40 | 137,40 | 138,70 | -0,89% | 546,00 |
| 09.04.2026 | 135,80 | 140,55 | 135,50 | 139,95 | 2,38% | 883,00 |
| 08.04.2026 | 137,40 | 137,70 | 133,00 | 136,70 | 0,55% | 16,00 |
| 07.04.2026 | 134,50 | 137,05 | 133,30 | 135,95 | 0,70% | 279,00 |
| 02.04.2026 | 130,60 | 135,25 | 130,40 | 135,00 | 0,75% | 3.200,00 |
| 01.04.2026 | 132,50 | 134,80 | 132,50 | 134,00 | 0,26% | - |
| 31.03.2026 | 130,40 | 133,95 | 129,20 | 133,65 | 2,69% | 98,00 |
| 30.03.2026 | 125,30 | 130,95 | 125,30 | 130,15 | 3,83% | 747,00 |
| 27.03.2026 | 128,40 | 130,90 | 124,75 | 125,35 | -2,53% | 946,00 |
| 26.03.2026 | 128,40 | 129,55 | 127,95 | 128,60 | -1,23% | 2.030,00 |
| 25.03.2026 | 126,90 | 130,85 | 126,70 | 130,20 | 1,20% | - |
| 24.03.2026 | 126,10 | 129,05 | 126,10 | 128,65 | 1,26% | 140,00 |
| 23.03.2026 | 125,10 | 129,55 | 122,80 | 127,05 | -0,47% | 1.714,00 |
| 20.03.2026 | 131,50 | 133,75 | 126,65 | 127,65 | -3,19% | 49,00 |
| 19.03.2026 | 133,00 | 134,50 | 130,85 | 131,85 | -1,09% | 52,00 |
| 18.03.2026 | 136,70 | 137,70 | 133,05 | 133,30 | -2,49% | 112,00 |
| 17.03.2026 | 133,10 | 136,75 | 133,00 | 136,70 | 2,82% | 878,00 |
| 16.03.2026 | 133,70 | 135,60 | 132,75 | 132,95 | -0,23% | 58,00 |
| 13.03.2026 | 132,70 | 136,55 | 132,20 | 133,25 | -0,34% | - |
| 12.03.2026 | 129,30 | 134,45 | 129,30 | 133,70 | 1,98% | 7,00 |
| 11.03.2026 | 131,10 | 133,75 | 130,30 | 131,10 | -0,23% | 16,00 |
| 10.03.2026 | 129,10 | 133,35 | 129,10 | 131,40 | -0,87% | 709,00 |
| 09.03.2026 | 132,90 | 133,35 | 127,45 | 132,55 | 0,49% | 962,00 |
| 06.03.2026 | 131,30 | 134,30 | 130,35 | 131,90 | 0,30% | 17,00 |
| 05.03.2026 | 130,00 | 136,60 | 130,00 | 131,50 | 2,37% | 1.285,00 |
| 04.03.2026 | 123,90 | 128,60 | 123,70 | 128,45 | 2,47% | 260,00 |
| 03.03.2026 | 132,10 | 132,50 | 124,95 | 125,35 | -6,66% | 981,00 |
| 02.03.2026 | 131,30 | 134,65 | 131,10 | 134,30 | -0,15% | 2.600,00 |
| 27.02.2026 | 133,60 | 136,35 | 133,50 | 134,50 | 0,37% | 1.333,00 |
| 26.02.2026 | 137,80 | 139,00 | 133,85 | 134,00 | -3,07% | - |
| 25.02.2026 | 135,90 | 139,15 | 135,30 | 138,25 | 1,54% | - |
| 24.02.2026 | 130,70 | 137,70 | 130,50 | 136,15 | 0,48% | 1.780,00 |
| 23.02.2026 | 134,90 | 137,20 | 134,80 | 135,50 | 0,33% | 763,00 |
| 20.02.2026 | 135,10 | 136,25 | 133,00 | 135,05 | 0,07% | 510,00 |
| 19.02.2026 | 132,70 | 135,95 | 130,50 | 134,95 | 1,12% | 135,00 |
| 18.02.2026 | 131,80 | 134,80 | 131,55 | 133,45 | 1,10% | 144,00 |
| 17.02.2026 | 130,80 | 134,55 | 130,80 | 132,00 | 0,04% | - |
| 16.02.2026 | 130,80 | 132,65 | 130,30 | 131,95 | 1,54% | 146,00 |
| 13.02.2026 | 129,20 | 130,40 | 127,50 | 129,95 | 0,93% | 126,00 |
| 12.02.2026 | 129,00 | 130,15 | 126,60 | 128,75 | -1,27% | 1.015,00 |
| 11.02.2026 | 125,30 | 130,75 | 125,30 | 130,40 | 3,57% | 231,00 |
| 10.02.2026 | 125,40 | 126,05 | 123,90 | 125,90 | 0,36% | 11,00 |
| 09.02.2026 | 126,00 | 126,25 | 122,25 | 125,45 | -0,44% | 392,00 |
| 06.02.2026 | 123,50 | 126,10 | 123,50 | 126,00 | 1,33% | 1.270,00 |
| 05.02.2026 | 124,60 | 124,75 | 122,10 | 124,35 | -0,44% | 526,00 |
| 04.02.2026 | 122,90 | 126,90 | 122,90 | 124,90 | 1,17% | - |
| 03.02.2026 | 122,30 | 123,55 | 120,55 | 123,45 | 0,86% | 2.875,00 |
| 02.02.2026 | 120,30 | 123,80 | 120,00 | 122,40 | 0,12% | 2.644,00 |
| 30.01.2026 | 123,90 | 126,00 | 121,75 | 122,25 | -1,96% | 170,00 |
| 29.01.2026 | 122,40 | 125,05 | 121,10 | 124,70 | 1,80% | 1.821,00 |
| 28.01.2026 | 118,60 | 122,65 | 118,50 | 122,50 | 1,70% | 3.000,00 |
| 27.01.2026 | 118,40 | 120,85 | 116,80 | 120,45 | 2,29% | 1.712,00 |
| 26.01.2026 | 115,30 | 119,10 | 115,20 | 117,75 | 1,99% | 1.968,00 |
| 23.01.2026 | 114,70 | 116,20 | 112,85 | 115,45 | 2,44% | 2.285,00 |
| 22.01.2026 | 112,40 | 114,35 | 110,95 | 112,70 | -0,66% | - |
| 21.01.2026 | 112,30 | 113,90 | 111,65 | 113,45 | 0,80% | 14,00 |
| 20.01.2026 | 115,50 | 115,50 | 111,70 | 112,55 | -3,10% | 420,00 |
| 19.01.2026 | 113,70 | 116,30 | 113,60 | 116,15 | 0,78% | 66,00 |
| 16.01.2026 | 112,60 | 115,65 | 112,60 | 115,25 | 1,86% | 1.200,00 |
| 15.01.2026 | 110,80 | 113,60 | 109,80 | 113,15 | 1,43% | - |
| 14.01.2026 | 111,00 | 112,45 | 109,10 | 111,55 | 0,18% | 71,00 |