62,900€
2,53%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 61,30 | 63,43 | 61,25 | 62,85 | 2,44% | 366,00 |
| 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 |
| 04.10.2024 | 98,55 | 98,78 | 94,83 | 96,08 | -2,44% | 25,00 |
| 03.10.2024 | 99,13 | 99,78 | 98,18 | 98,48 | -1,15% | 30,00 |
| 02.10.2024 | 102,75 | 102,95 | 99,48 | 99,63 | -2,99% | 1,00 |
| 01.10.2024 | 102,95 | 103,90 | 102,25 | 102,70 | -0,29% | 14,00 |
| 30.09.2024 | 102,95 | 103,50 | 101,80 | 103,00 | 0,29% | 31,00 |
| 27.09.2024 | 101,55 | 103,25 | 101,45 | 102,70 | 0,88% | 5,00 |
| 26.09.2024 | 102,65 | 103,05 | 101,25 | 101,80 | 0,20% | 10,00 |
| 25.09.2024 | 101,25 | 102,65 | 100,45 | 101,60 | -0,20% | 2,00 |
| 24.09.2024 | 103,25 | 103,75 | 101,10 | 101,80 | -1,02% | 1,00 |
| 23.09.2024 | 101,55 | 103,60 | 101,35 | 102,85 | 1,63% | 2,00 |
| 20.09.2024 | 102,05 | 102,70 | 100,40 | 101,20 | -1,17% | - |
| 19.09.2024 | 105,70 | 106,00 | 102,10 | 102,40 | -2,48% | 179,00 |
| 18.09.2024 | 105,40 | 106,05 | 104,55 | 105,00 | -0,33% | 51,00 |
| 17.09.2024 | 106,25 | 106,35 | 104,85 | 105,35 | -0,94% | 3,00 |
| 16.09.2024 | 105,35 | 106,35 | 104,85 | 106,35 | 1,00% | 84,00 |
| 13.09.2024 | 104,95 | 106,35 | 104,75 | 105,30 | 0,33% | 25,00 |
| 12.09.2024 | 106,45 | 106,75 | 104,45 | 104,95 | -1,18% | 52,00 |
| 11.09.2024 | 104,55 | 106,25 | 104,25 | 106,20 | 1,34% | 208,00 |
| 10.09.2024 | 105,30 | 106,85 | 103,90 | 104,80 | -0,85% | 356,00 |
| 09.09.2024 | 103,25 | 105,80 | 102,95 | 105,70 | 2,82% | 94,00 |
| 06.09.2024 | 102,10 | 104,00 | 102,05 | 102,80 | 0,54% | 472,00 |
| 05.09.2024 | 99,05 | 103,55 | 98,80 | 102,25 | 3,05% | 217,00 |
| 04.09.2024 | 97,48 | 99,40 | 97,28 | 99,23 | 1,04% | - |
| 03.09.2024 | 98,60 | 99,05 | 97,88 | 98,20 | -0,48% | 1,00 |
| 02.09.2024 | 99,20 | 99,33 | 97,93 | 98,68 | -0,70% | 40,00 |
| 30.08.2024 | 96,90 | 99,38 | 96,85 | 99,38 | 2,74% | 164,00 |
| 29.08.2024 | 97,70 | 97,85 | 96,35 | 96,73 | -1,02% | 30,00 |
| 28.08.2024 | 97,83 | 98,43 | 97,38 | 97,73 | 0,05% | 151,00 |
| 27.08.2024 | 98,90 | 99,43 | 96,90 | 97,68 | -1,11% | - |
| 26.08.2024 | 95,45 | 99,40 | 95,45 | 98,78 | 3,29% | 242,00 |
| 23.08.2024 | 94,90 | 96,38 | 94,85 | 95,63 | 1,16% | 19,00 |
| 22.08.2024 | 94,93 | 95,58 | 94,50 | 94,53 | -0,53% | 38,00 |