63,600€
2,21%
Echtzeit-Aktienkurs ELIA GROUP
Bid:
Ask:
Aktienkurse zur ELIA GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 61,88 | 65,28 | 61,55 | 63,63 | 2,25% | 22,00 |
| 27.02.2025 | 63,48 | 63,65 | 61,80 | 62,23 | -1,58% | 661,00 |
| 26.02.2025 | 65,33 | 65,38 | 62,95 | 63,23 | -2,81% | 29,00 |
| 25.02.2025 | 65,65 | 66,28 | 64,73 | 65,05 | -0,99% | 512,00 |
| 24.02.2025 | 64,33 | 66,53 | 64,13 | 65,70 | 3,22% | 144,00 |
| 21.02.2025 | 64,13 | 64,90 | 63,45 | 63,65 | -0,62% | 50,00 |
| 20.02.2025 | 63,78 | 64,63 | 63,28 | 64,05 | 0,59% | 563,00 |
| 19.02.2025 | 62,70 | 64,83 | 61,88 | 63,68 | 1,51% | 575,00 |
| 18.02.2025 | 63,88 | 64,05 | 61,75 | 62,73 | -1,92% | 357,00 |
| 17.02.2025 | 64,83 | 65,00 | 63,83 | 63,95 | -1,31% | 145,00 |
| 14.02.2025 | 64,88 | 65,43 | 64,05 | 64,80 | 0,08% | 74,00 |
| 13.02.2025 | 63,90 | 65,75 | 63,80 | 64,75 | 1,53% | 275,00 |
| 12.02.2025 | 63,75 | 64,78 | 62,88 | 63,78 | 0,00% | 57,00 |
| 11.02.2025 | 64,63 | 65,00 | 63,50 | 63,78 | -1,39% | 251,00 |
| 10.02.2025 | 64,10 | 64,90 | 63,80 | 64,68 | 1,53% | - |
| 07.02.2025 | 63,10 | 64,65 | 63,05 | 63,70 | 1,23% | 42,00 |
| 06.02.2025 | 66,98 | 67,08 | 62,70 | 62,93 | -5,94% | 741,00 |
| 05.02.2025 | 68,78 | 68,88 | 66,15 | 66,90 | -3,04% | 602,00 |
| 04.02.2025 | 65,48 | 72,25 | 65,00 | 69,00 | 5,67% | 422,00 |
| 03.02.2025 | 63,38 | 65,60 | 63,15 | 65,30 | 0,69% | 473,00 |
| 31.01.2025 | 63,35 | 65,75 | 62,53 | 64,85 | 2,41% | 138,00 |
| 30.01.2025 | 63,23 | 63,73 | 62,45 | 63,33 | 0,48% | 24,00 |
| 29.01.2025 | 65,45 | 65,45 | 60,88 | 63,03 | -2,93% | 186,00 |
| 28.01.2025 | 64,93 | 66,35 | 64,38 | 64,93 | -0,35% | 2,00 |
| 27.01.2025 | 63,28 | 65,18 | 62,80 | 65,15 | 1,96% | 906,00 |
| 24.01.2025 | 62,30 | 64,65 | 61,85 | 63,90 | 3,23% | 414,00 |
| 23.01.2025 | 64,00 | 64,10 | 60,35 | 61,90 | -3,17% | 476,00 |
| 22.01.2025 | 66,98 | 67,28 | 63,90 | 63,93 | -4,59% | 146,00 |
| 21.01.2025 | 67,18 | 67,33 | 65,80 | 67,00 | -0,52% | 42,00 |
| 20.01.2025 | 67,70 | 68,78 | 66,75 | 67,35 | -0,44% | 247,00 |
| 17.01.2025 | 66,30 | 67,95 | 65,85 | 67,65 | 2,54% | 585,00 |
| 16.01.2025 | 63,80 | 67,08 | 63,78 | 65,98 | 4,43% | 1.425,00 |
| 15.01.2025 | 61,30 | 63,43 | 61,25 | 63,18 | 2,97% | 400,00 |
| 14.01.2025 | 63,05 | 63,20 | 60,88 | 61,35 | -2,54% | 303,00 |
| 13.01.2025 | 62,98 | 64,60 | 61,90 | 62,95 | -0,28% | 835,00 |
| 10.01.2025 | 66,60 | 66,65 | 62,33 | 63,13 | -5,40% | 517,00 |
| 09.01.2025 | 69,53 | 70,13 | 66,53 | 66,73 | -4,30% | 516,00 |
| 08.01.2025 | 73,65 | 73,70 | 68,23 | 69,73 | -5,20% | 129,00 |
| 07.01.2025 | 74,40 | 75,28 | 73,40 | 73,55 | -1,24% | 126,00 |
| 06.01.2025 | 76,60 | 77,05 | 74,08 | 74,48 | -2,49% | 198,00 |
| 03.01.2025 | 75,05 | 76,80 | 74,95 | 76,38 | 2,00% | 91,00 |
| 02.01.2025 | 73,95 | 75,75 | 73,95 | 74,88 | 1,11% | 158,00 |
| 30.12.2024 | 73,90 | 74,30 | 73,75 | 74,05 | -0,03% | 16,00 |
| 27.12.2024 | 73,70 | 74,35 | 73,10 | 74,08 | -0,64% | 174,00 |
| 23.12.2024 | 73,33 | 74,55 | 72,50 | 74,55 | 1,84% | 238,00 |
| 20.12.2024 | 72,55 | 73,63 | 71,60 | 73,20 | 0,45% | 169,00 |
| 19.12.2024 | 73,60 | 73,90 | 72,30 | 72,88 | -1,15% | 145,00 |
| 18.12.2024 | 76,33 | 76,70 | 73,50 | 73,73 | -3,37% | 307,00 |
| 17.12.2024 | 76,73 | 76,85 | 74,85 | 76,30 | -0,81% | 72,00 |
| 16.12.2024 | 79,50 | 79,55 | 76,60 | 76,93 | -3,36% | 446,00 |
| 13.12.2024 | 80,85 | 81,10 | 79,15 | 79,60 | -1,58% | 32,00 |
| 12.12.2024 | 82,18 | 82,35 | 80,80 | 80,88 | -1,70% | 283,00 |
| 11.12.2024 | 83,45 | 83,60 | 81,68 | 82,28 | -1,14% | 95,00 |
| 10.12.2024 | 82,00 | 83,75 | 81,73 | 83,23 | 1,25% | 1.134,00 |
| 09.12.2024 | 85,20 | 85,45 | 81,05 | 82,20 | -2,84% | 93,00 |
| 06.12.2024 | 84,63 | 85,98 | 84,53 | 84,60 | -0,18% | 65,00 |
| 05.12.2024 | 85,43 | 86,25 | 84,70 | 84,75 | -0,79% | 29,00 |
| 04.12.2024 | 88,03 | 88,13 | 85,30 | 85,43 | -2,98% | 199,00 |
| 03.12.2024 | 90,08 | 90,25 | 87,63 | 88,05 | -2,28% | 36,00 |
| 02.12.2024 | 87,98 | 91,10 | 87,55 | 90,10 | 1,81% | 52,00 |
| 29.11.2024 | 89,63 | 90,30 | 87,50 | 88,50 | 0,85% | 254,00 |
| 28.11.2024 | 88,13 | 88,60 | 87,28 | 87,75 | 0,00% | 14,00 |
| 27.11.2024 | 87,10 | 87,85 | 86,20 | 87,75 | 0,66% | 13,00 |
| 26.11.2024 | 87,13 | 88,05 | 86,95 | 87,18 | -0,43% | 115,00 |
| 25.11.2024 | 87,58 | 88,80 | 87,18 | 87,55 | 0,26% | 121,00 |
| 22.11.2024 | 84,53 | 88,30 | 84,48 | 87,33 | 3,16% | 51,00 |
| 21.11.2024 | 84,10 | 84,90 | 83,43 | 84,65 | 0,65% | - |
| 20.11.2024 | 84,38 | 85,55 | 83,73 | 84,10 | 0,24% | 2,00 |
| 19.11.2024 | 83,73 | 85,18 | 83,25 | 83,90 | 0,60% | 4,00 |
| 18.11.2024 | 86,43 | 86,65 | 83,00 | 83,40 | -3,30% | 28,00 |
| 15.11.2024 | 83,83 | 86,90 | 83,73 | 86,25 | 2,56% | 131,00 |
| 14.11.2024 | 81,75 | 84,78 | 81,75 | 84,10 | 2,53% | 1,00 |
| 13.11.2024 | 84,33 | 84,83 | 81,58 | 82,03 | -3,39% | 59,00 |
| 12.11.2024 | 87,00 | 87,20 | 84,48 | 84,90 | -2,92% | 326,00 |
| 11.11.2024 | 87,18 | 88,43 | 87,13 | 87,45 | 0,52% | 21,00 |
| 08.11.2024 | 85,40 | 87,43 | 85,30 | 87,00 | 1,61% | - |
| 07.11.2024 | 85,28 | 86,15 | 84,88 | 85,63 | 0,65% | 67,00 |
| 06.11.2024 | 88,18 | 88,88 | 84,98 | 85,08 | -3,32% | 49,00 |
| 05.11.2024 | 88,23 | 89,18 | 87,80 | 88,00 | 0,00% | - |
| 04.11.2024 | 88,53 | 90,48 | 87,88 | 88,00 | -0,23% | 202,00 |
| 01.11.2024 | 87,33 | 89,35 | 87,28 | 88,20 | 0,89% | 1,00 |
| 31.10.2024 | 87,78 | 88,45 | 86,08 | 87,43 | -0,93% | 27,00 |
| 30.10.2024 | 89,73 | 90,15 | 87,98 | 88,25 | -1,78% | 346,00 |
| 29.10.2024 | 93,38 | 93,78 | 89,15 | 89,85 | -3,70% | 30,00 |
| 28.10.2024 | 92,23 | 93,60 | 91,50 | 93,30 | 1,69% | 455,00 |
| 25.10.2024 | 93,05 | 93,15 | 91,25 | 91,75 | -1,50% | 203,00 |
| 24.10.2024 | 91,80 | 93,20 | 91,80 | 93,15 | 1,61% | 101,00 |
| 23.10.2024 | 92,03 | 93,33 | 91,38 | 91,68 | -0,35% | 2,00 |
| 22.10.2024 | 95,50 | 95,50 | 91,48 | 92,00 | -3,74% | - |
| 21.10.2024 | 97,23 | 97,35 | 94,98 | 95,58 | -1,95% | 5,00 |
| 18.10.2024 | 96,15 | 97,58 | 95,90 | 97,48 | 1,40% | 5,00 |
| 17.10.2024 | 96,63 | 97,75 | 96,05 | 96,13 | -0,62% | - |
| 16.10.2024 | 95,70 | 97,43 | 95,30 | 96,73 | 1,04% | 143,00 |
| 15.10.2024 | 95,75 | 96,98 | 95,43 | 95,73 | -0,10% | 207,00 |
| 14.10.2024 | 96,58 | 96,80 | 93,78 | 95,83 | -0,83% | 1,00 |
| 11.10.2024 | 95,75 | 96,70 | 95,43 | 96,63 | 0,81% | 67,00 |
| 10.10.2024 | 96,30 | 97,05 | 95,20 | 95,85 | -0,78% | 3,00 |
| 09.10.2024 | 96,00 | 97,25 | 95,75 | 96,60 | 0,49% | - |
| 08.10.2024 | 94,20 | 96,35 | 94,00 | 96,13 | 1,29% | 26,00 |
| 07.10.2024 | 95,80 | 96,93 | 94,60 | 94,90 | -1,22% | 180,00 |