2,084€
-21,33%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,60 | 2,66 | 2,60 | 2,65 | 1,69% | - |
| 04.05.2026 | 2,65 | 2,67 | 2,59 | 2,60 | -1,51% | - |
| 30.04.2026 | 2,53 | 2,66 | 2,53 | 2,64 | 3,44% | - |
| 29.04.2026 | 2,57 | 2,57 | 2,53 | 2,56 | -0,08% | - |
| 28.04.2026 | 2,56 | 2,59 | 2,54 | 2,56 | -0,08% | - |
| 27.04.2026 | 2,59 | 2,62 | 2,55 | 2,56 | -1,46% | - |
| 24.04.2026 | 2,55 | 2,61 | 2,55 | 2,60 | 1,80% | - |
| 23.04.2026 | 2,51 | 2,58 | 2,51 | 2,55 | 0,87% | - |
| 22.04.2026 | 2,55 | 2,56 | 2,52 | 2,53 | 0,08% | - |
| 21.04.2026 | 2,58 | 2,61 | 2,53 | 2,53 | -1,71% | - |
| 20.04.2026 | 2,57 | 2,59 | 2,55 | 2,57 | -0,92% | - |
| 17.04.2026 | 2,54 | 2,62 | 2,54 | 2,60 | 2,12% | - |
| 16.04.2026 | 2,59 | 2,61 | 2,54 | 2,54 | -1,40% | - |
| 15.04.2026 | 2,54 | 2,59 | 2,54 | 2,58 | 1,02% | - |
| 14.04.2026 | 2,48 | 2,55 | 2,46 | 2,55 | 2,90% | - |
| 13.04.2026 | 2,46 | 2,48 | 2,41 | 2,48 | -0,40% | - |
| 10.04.2026 | 2,53 | 2,54 | 2,38 | 2,49 | -3,26% | - |
| 09.04.2026 | 2,62 | 2,62 | 2,55 | 2,57 | -2,05% | - |
| 08.04.2026 | 2,61 | 2,66 | 2,60 | 2,63 | 4,37% | - |
| 07.04.2026 | 2,50 | 2,59 | 2,47 | 2,52 | 0,16% | - |
| 02.04.2026 | 2,49 | 2,55 | 2,49 | 2,51 | -1,26% | - |
| 01.04.2026 | 2,50 | 2,57 | 2,49 | 2,55 | 2,58% | - |
| 31.03.2026 | 2,44 | 2,49 | 2,43 | 2,48 | 2,48% | - |
| 30.03.2026 | 2,38 | 2,44 | 2,34 | 2,42 | 2,37% | - |
| 27.03.2026 | 2,43 | 2,43 | 2,37 | 2,37 | -2,39% | - |
| 26.03.2026 | 2,47 | 2,47 | 2,41 | 2,42 | -2,42% | - |
| 25.03.2026 | 2,46 | 2,51 | 2,45 | 2,48 | 0,81% | - |
| 24.03.2026 | 2,47 | 2,49 | 2,42 | 2,46 | -0,48% | - |
| 23.03.2026 | 2,32 | 2,49 | 2,30 | 2,48 | 5,45% | - |
| 20.03.2026 | 2,38 | 2,42 | 2,34 | 2,35 | -1,68% | - |
| 19.03.2026 | 2,40 | 2,41 | 2,36 | 2,39 | -0,17% | - |
| 18.03.2026 | 2,51 | 2,51 | 2,39 | 2,39 | -3,78% | - |
| 17.03.2026 | 2,40 | 2,52 | 2,40 | 2,49 | 2,90% | - |
| 16.03.2026 | 2,47 | 2,47 | 2,38 | 2,42 | -1,23% | 15,00 |
| 13.03.2026 | 2,49 | 2,49 | 2,43 | 2,45 | -2,00% | - |
| 12.03.2026 | 2,53 | 2,54 | 2,42 | 2,50 | -2,12% | - |
| 11.03.2026 | 2,56 | 2,58 | 2,52 | 2,55 | -0,31% | - |
| 10.03.2026 | 2,58 | 2,65 | 2,55 | 2,56 | -1,01% | - |
| 09.03.2026 | 2,55 | 2,60 | 2,48 | 2,58 | -1,45% | - |
| 06.03.2026 | 2,61 | 2,63 | 2,58 | 2,62 | 0,92% | - |
| 05.03.2026 | 2,61 | 2,63 | 2,57 | 2,60 | -0,92% | - |
| 04.03.2026 | 2,59 | 2,69 | 2,57 | 2,62 | 0,38% | - |
| 03.03.2026 | 2,66 | 2,66 | 2,59 | 2,61 | -2,83% | - |
| 02.03.2026 | 2,73 | 2,75 | 2,67 | 2,69 | -3,03% | - |
| 27.02.2026 | 2,83 | 2,84 | 2,76 | 2,77 | -2,05% | - |
| 26.02.2026 | 2,74 | 2,85 | 2,71 | 2,83 | 3,13% | - |
| 25.02.2026 | 2,74 | 2,77 | 2,72 | 2,74 | 0,00% | - |
| 24.02.2026 | 2,76 | 2,78 | 2,73 | 2,74 | -0,29% | - |
| 23.02.2026 | 2,78 | 2,83 | 2,74 | 2,75 | -1,57% | - |
| 20.02.2026 | 2,78 | 2,86 | 2,74 | 2,80 | 0,79% | - |
| 19.02.2026 | 2,81 | 2,81 | 2,73 | 2,77 | -1,21% | - |
| 18.02.2026 | 2,74 | 2,87 | 2,73 | 2,81 | 2,63% | - |
| 17.02.2026 | 2,66 | 2,74 | 2,65 | 2,74 | 0,81% | - |
| 16.02.2026 | 2,69 | 2,75 | 2,68 | 2,71 | 0,59% | 13,00 |
| 13.02.2026 | 2,68 | 2,71 | 2,64 | 2,70 | 0,90% | - |
| 12.02.2026 | 2,75 | 2,75 | 2,67 | 2,67 | -2,41% | 56,00 |
| 11.02.2026 | 2,81 | 2,82 | 2,72 | 2,74 | -2,42% | - |
| 10.02.2026 | 2,73 | 2,86 | 2,73 | 2,81 | 2,56% | - |
| 09.02.2026 | 2,77 | 2,80 | 2,73 | 2,74 | -0,80% | - |
| 06.02.2026 | 2,80 | 2,81 | 2,71 | 2,76 | -1,50% | 14.000,00 |
| 05.02.2026 | 2,97 | 2,97 | 2,80 | 2,80 | -5,40% | - |
| 04.02.2026 | 2,87 | 3,01 | 2,87 | 2,96 | 3,42% | - |
| 03.02.2026 | 2,92 | 2,92 | 2,81 | 2,86 | -1,65% | - |
| 02.02.2026 | 2,82 | 2,91 | 2,82 | 2,91 | 2,18% | - |
| 30.01.2026 | 2,89 | 2,90 | 2,83 | 2,85 | -1,93% | - |
| 29.01.2026 | 2,84 | 2,92 | 2,84 | 2,91 | 2,83% | - |
| 28.01.2026 | 2,81 | 2,84 | 2,73 | 2,83 | 1,44% | - |
| 27.01.2026 | 2,86 | 2,87 | 2,77 | 2,79 | -2,38% | - |
| 26.01.2026 | 2,86 | 2,88 | 2,80 | 2,85 | -0,35% | - |
| 23.01.2026 | 2,90 | 2,90 | 2,84 | 2,86 | -1,17% | - |
| 22.01.2026 | 2,81 | 2,91 | 2,80 | 2,90 | 3,13% | - |
| 21.01.2026 | 2,81 | 2,82 | 2,76 | 2,81 | 0,50% | - |
| 20.01.2026 | 2,82 | 2,84 | 2,79 | 2,80 | -1,27% | - |
| 19.01.2026 | 2,77 | 2,86 | 2,73 | 2,83 | 0,85% | - |
| 16.01.2026 | 2,82 | 2,86 | 2,80 | 2,81 | -0,28% | - |
| 15.01.2026 | 2,89 | 2,89 | 2,82 | 2,82 | -2,15% | - |
| 14.01.2026 | 2,79 | 2,88 | 2,73 | 2,88 | 3,45% | 14,00 |
| 13.01.2026 | 2,82 | 2,83 | 2,78 | 2,78 | -1,35% | - |
| 12.01.2026 | 2,86 | 2,86 | 2,79 | 2,82 | -1,47% | - |
| 09.01.2026 | 2,85 | 2,88 | 2,84 | 2,86 | 0,21% | - |
| 08.01.2026 | 2,79 | 2,86 | 2,75 | 2,86 | 2,22% | - |
| 07.01.2026 | 2,76 | 2,82 | 2,75 | 2,79 | 1,45% | - |
| 06.01.2026 | 2,73 | 2,79 | 2,70 | 2,75 | 0,88% | - |
| 05.01.2026 | 2,75 | 2,75 | 2,69 | 2,73 | -0,29% | - |
| 02.01.2026 | 2,75 | 2,78 | 2,70 | 2,74 | -1,48% | - |
| 30.12.2025 | 2,73 | 2,78 | 2,73 | 2,78 | 1,65% | - |
| 29.12.2025 | 2,73 | 2,74 | 2,70 | 2,73 | 0,44% | - |
| 23.12.2025 | 2,76 | 2,78 | 2,71 | 2,72 | -1,45% | - |
| 22.12.2025 | 2,79 | 2,80 | 2,72 | 2,76 | -0,86% | - |
| 19.12.2025 | 2,82 | 2,85 | 2,78 | 2,79 | -1,14% | - |
| 18.12.2025 | 2,79 | 2,84 | 2,78 | 2,82 | 1,37% | - |
| 17.12.2025 | 2,68 | 2,79 | 2,67 | 2,78 | 3,81% | - |
| 16.12.2025 | 2,66 | 2,71 | 2,66 | 2,68 | 0,30% | - |
| 15.12.2025 | 2,66 | 2,67 | 2,62 | 2,67 | 0,75% | 14,00 |
| 12.12.2025 | 2,74 | 2,74 | 2,62 | 2,65 | -3,85% | - |
| 11.12.2025 | 2,69 | 2,76 | 2,69 | 2,76 | 1,62% | - |
| 10.12.2025 | 2,65 | 2,72 | 2,64 | 2,71 | 2,34% | - |
| 09.12.2025 | 2,69 | 2,69 | 2,62 | 2,65 | -1,41% | - |
| 08.12.2025 | 2,71 | 2,74 | 2,68 | 2,69 | -0,74% | - |
| 05.12.2025 | 2,63 | 2,74 | 2,62 | 2,71 | 3,20% | - |