103,600€
3,73%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 100,10 | 104,00 | 99,38 | 103,60 | 3,73% | 1.050,00 |
| 24.07.2025 | 102,25 | 102,50 | 99,85 | 99,88 | -2,80% | 203,00 |
| 23.07.2025 | 103,70 | 104,50 | 101,35 | 102,75 | -0,82% | 65,00 |
| 22.07.2025 | 101,45 | 103,80 | 101,35 | 103,60 | 1,97% | 137,00 |
| 21.07.2025 | 100,30 | 102,35 | 100,10 | 101,60 | 1,45% | 59,00 |
| 18.07.2025 | 99,90 | 100,75 | 99,65 | 100,15 | 0,53% | 73,00 |
| 17.07.2025 | 100,60 | 100,65 | 99,20 | 99,63 | -0,62% | 92,00 |
| 16.07.2025 | 98,18 | 100,30 | 97,98 | 100,25 | 1,83% | 104,00 |
| 15.07.2025 | 98,73 | 99,65 | 98,45 | 98,45 | -0,08% | 58,00 |
| 14.07.2025 | 95,45 | 98,73 | 94,95 | 98,53 | 2,39% | 164,00 |
| 11.07.2025 | 96,20 | 96,68 | 95,60 | 96,23 | -0,36% | 43,00 |
| 10.07.2025 | 97,80 | 97,90 | 96,43 | 96,58 | -1,43% | 88,00 |
| 09.07.2025 | 97,10 | 98,03 | 96,18 | 97,98 | 0,77% | 14,00 |
| 08.07.2025 | 98,00 | 98,15 | 96,48 | 97,23 | -0,46% | 1,00 |
| 07.07.2025 | 98,50 | 98,55 | 96,73 | 97,68 | -0,36% | 204,00 |
| 04.07.2025 | 99,00 | 99,00 | 96,00 | 98,03 | -1,56% | 512,00 |
| 03.07.2025 | 97,70 | 99,75 | 97,55 | 99,58 | 1,95% | 95,00 |
| 02.07.2025 | 98,80 | 99,55 | 96,38 | 97,68 | -0,79% | 82,00 |
| 01.07.2025 | 97,28 | 100,55 | 97,18 | 98,45 | 1,21% | 436,00 |
| 30.06.2025 | 97,53 | 98,40 | 96,98 | 97,28 | -0,21% | 246,00 |
| 27.06.2025 | 97,85 | 98,83 | 96,90 | 97,48 | -0,36% | 46,00 |
| 26.06.2025 | 95,33 | 97,90 | 95,33 | 97,83 | 2,70% | 32,00 |
| 25.06.2025 | 95,70 | 96,05 | 95,05 | 95,25 | -0,50% | 3,00 |
| 24.06.2025 | 96,70 | 97,00 | 93,90 | 95,73 | -0,39% | 99,00 |
| 23.06.2025 | 94,23 | 96,18 | 93,33 | 96,10 | 1,67% | 173,00 |
| 20.06.2025 | 95,55 | 96,05 | 94,00 | 94,53 | -0,32% | 10,00 |
| 19.06.2025 | 94,15 | 95,23 | 93,90 | 94,83 | 0,11% | 106,00 |
| 18.06.2025 | 94,78 | 95,18 | 93,63 | 94,73 | 0,16% | 18,00 |
| 17.06.2025 | 93,08 | 95,20 | 92,45 | 94,58 | 1,31% | 208,00 |
| 16.06.2025 | 92,65 | 94,65 | 92,65 | 93,35 | 0,95% | 70,00 |
| 13.06.2025 | 91,70 | 93,58 | 91,45 | 92,48 | -0,94% | 126,00 |
| 12.06.2025 | 91,65 | 93,73 | 91,65 | 93,35 | 1,30% | 4,00 |
| 11.06.2025 | 91,83 | 92,50 | 90,80 | 92,15 | 0,19% | 76,00 |
| 10.06.2025 | 91,63 | 92,13 | 91,15 | 91,98 | 0,52% | - |
| 09.06.2025 | 91,65 | 92,10 | 90,50 | 91,50 | -0,49% | 25,00 |
| 06.06.2025 | 92,30 | 92,78 | 91,65 | 91,95 | -0,16% | 19,00 |
| 05.06.2025 | 94,33 | 94,35 | 91,75 | 92,10 | -2,44% | 42,00 |
| 04.06.2025 | 92,73 | 94,60 | 92,48 | 94,40 | 2,00% | 7,00 |
| 03.06.2025 | 93,20 | 94,05 | 91,50 | 92,55 | -1,02% | 152,00 |
| 02.06.2025 | 92,95 | 94,08 | 92,40 | 93,50 | 0,03% | 27,00 |
| 30.05.2025 | 93,75 | 94,78 | 92,53 | 93,48 | -0,11% | 91,00 |
| 29.05.2025 | 95,73 | 95,85 | 93,18 | 93,58 | -1,16% | 195,00 |
| 28.05.2025 | 95,25 | 95,70 | 94,33 | 94,68 | -0,84% | 2,00 |
| 27.05.2025 | 95,00 | 96,73 | 94,50 | 95,48 | 0,37% | 185,00 |
| 26.05.2025 | 95,60 | 96,00 | 94,68 | 95,13 | 0,87% | 192,00 |
| 23.05.2025 | 93,05 | 95,38 | 92,90 | 94,30 | 1,29% | 327,00 |
| 22.05.2025 | 92,88 | 94,58 | 91,53 | 93,10 | 0,43% | 111,00 |
| 21.05.2025 | 92,38 | 94,33 | 91,73 | 92,70 | 0,27% | 128,00 |
| 20.05.2025 | 92,48 | 94,40 | 92,25 | 92,45 | -0,35% | 134,00 |
| 19.05.2025 | 90,90 | 92,83 | 90,05 | 92,78 | 1,50% | 761,00 |
| 16.05.2025 | 89,78 | 91,40 | 89,23 | 91,40 | 1,92% | 101,00 |
| 15.05.2025 | 88,63 | 90,65 | 88,58 | 89,68 | 0,82% | 7,00 |
| 14.05.2025 | 89,43 | 89,83 | 87,38 | 88,95 | -0,50% | 123,00 |
| 13.05.2025 | 90,50 | 92,05 | 88,58 | 89,40 | -1,54% | 1.034,00 |
| 12.05.2025 | 94,85 | 94,95 | 89,90 | 90,80 | -3,43% | 1.311,00 |
| 09.05.2025 | 94,78 | 95,05 | 93,73 | 94,03 | -0,56% | 52,00 |
| 08.05.2025 | 96,55 | 96,60 | 94,35 | 94,55 | -1,79% | 190,00 |
| 07.05.2025 | 97,48 | 97,73 | 95,70 | 96,28 | -0,90% | 107,00 |
| 06.05.2025 | 94,88 | 97,93 | 94,83 | 97,15 | 2,24% | 171,00 |
| 05.05.2025 | 93,08 | 95,33 | 93,08 | 95,03 | 1,63% | 337,00 |
| 02.05.2025 | 95,95 | 96,15 | 92,93 | 93,50 | -2,68% | 55,00 |
| 30.04.2025 | 93,55 | 96,23 | 93,05 | 96,08 | 2,34% | 194,00 |
| 29.04.2025 | 90,98 | 94,05 | 90,70 | 93,88 | 3,16% | 49,00 |
| 28.04.2025 | 89,58 | 91,10 | 89,35 | 91,00 | 1,05% | 15,00 |
| 25.04.2025 | 90,60 | 91,05 | 89,30 | 90,05 | -0,52% | 132,00 |
| 24.04.2025 | 88,40 | 90,55 | 87,05 | 90,53 | 3,58% | 221,00 |
| 23.04.2025 | 91,38 | 91,60 | 86,53 | 87,40 | -3,43% | 1.206,00 |
| 22.04.2025 | 89,18 | 91,10 | 89,05 | 90,50 | 1,17% | 164,00 |
| 17.04.2025 | 87,78 | 90,20 | 86,95 | 89,45 | 2,93% | 36,00 |
| 16.04.2025 | 87,18 | 89,40 | 86,45 | 86,90 | -1,86% | 9,00 |
| 15.04.2025 | 85,60 | 88,95 | 85,55 | 88,55 | 3,27% | 761,00 |
| 14.04.2025 | 85,68 | 86,10 | 84,23 | 85,75 | -0,52% | 256,00 |
| 11.04.2025 | 82,08 | 87,15 | 80,88 | 86,20 | 5,67% | 314,00 |
| 10.04.2025 | 85,95 | 86,10 | 79,43 | 81,58 | -5,78% | 196,00 |
| 09.04.2025 | 79,00 | 87,33 | 78,80 | 86,58 | 8,87% | 356,00 |
| 08.04.2025 | 80,05 | 82,98 | 78,38 | 79,53 | 1,47% | 164,00 |
| 07.04.2025 | 81,60 | 83,00 | 77,33 | 78,38 | -9,00% | 547,00 |
| 04.04.2025 | 86,38 | 86,65 | 86,13 | 86,13 | -0,38% | 11,00 |
| 03.04.2025 | 78,25 | 87,60 | 78,25 | 86,45 | 7,69% | - |
| 02.04.2025 | 79,73 | 80,70 | 78,73 | 80,28 | 0,50% | 54,00 |
| 01.04.2025 | 80,30 | 80,50 | 78,38 | 79,88 | -2,53% | 147,00 |
| 28.03.2025 | 81,85 | 81,95 | 81,30 | 81,95 | -0,24% | 314,00 |
| 27.03.2025 | 81,35 | 82,20 | 80,90 | 82,15 | 3,34% | 86,00 |
| 26.03.2025 | 73,91 | 79,50 | 73,91 | 79,50 | 2,44% | 340,00 |
| 25.03.2025 | 78,17 | 78,55 | 77,51 | 77,60 | 0,37% | 290,00 |
| 24.03.2025 | 78,93 | 79,50 | 77,13 | 77,32 | -1,75% | 378,00 |
| 21.03.2025 | 80,68 | 81,25 | 78,31 | 78,69 | -3,04% | 255,00 |
| 20.03.2025 | 78,83 | 81,15 | 78,83 | 81,15 | 2,39% | 271,00 |
| 19.03.2025 | 79,73 | 79,92 | 78,41 | 79,26 | -2,96% | 475,00 |
| 18.03.2025 | 78,41 | 81,72 | 78,26 | 81,68 | 4,55% | 465,00 |
| 17.03.2025 | 75,90 | 79,45 | 75,47 | 78,12 | 2,81% | 674,00 |
| 14.03.2025 | 75,18 | 76,56 | 74,57 | 75,99 | 1,26% | 375,00 |
| 13.03.2025 | 74,90 | 76,23 | 74,71 | 75,04 | -0,19% | 376,00 |
| 12.03.2025 | 75,04 | 75,94 | 74,28 | 75,18 | -0,44% | 296,00 |
| 11.03.2025 | 74,38 | 76,27 | 73,81 | 75,52 | 3,04% | 227,00 |
| 10.03.2025 | 72,01 | 74,90 | 71,49 | 73,29 | 1,71% | 850,00 |
| 07.03.2025 | 60,64 | 72,63 | 59,60 | 72,06 | 17,54% | 4.033,00 |
| 06.03.2025 | 62,30 | 62,54 | 60,55 | 61,30 | -1,45% | 271,00 |
| 05.03.2025 | 60,64 | 62,20 | 60,36 | 62,20 | 1,86% | 291,00 |
| 04.03.2025 | 62,01 | 62,44 | 61,07 | 61,07 | 0,62% | 367,00 |