86,525€
6,07%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 82,08 | 86,90 | 80,88 | 86,55 | 6,10% | 189,00 |
| 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 |
| 03.03.2025 | 58,51 | 60,69 | 58,51 | 60,69 | 0,39% | 165,00 |
| 28.02.2025 | 58,79 | 60,45 | 58,79 | 60,45 | 1,03% | 22,00 |
| 27.02.2025 | 60,02 | 60,02 | 58,75 | 59,84 | -0,55% | 661,00 |
| 26.02.2025 | 60,88 | 61,02 | 60,17 | 60,17 | -2,83% | 29,00 |
| 25.02.2025 | 62,20 | 62,58 | 61,59 | 61,92 | -0,31% | 512,00 |
| 24.02.2025 | 61,59 | 62,96 | 61,59 | 62,11 | 1,47% | 144,00 |
| 21.02.2025 | 61,21 | 61,21 | 61,21 | 61,21 | 1,02% | 50,00 |
| 20.02.2025 | 60,64 | 60,83 | 60,36 | 60,59 | 0,16% | 563,00 |
| 19.02.2025 | 59,31 | 60,50 | 58,79 | 60,50 | 1,92% | 575,00 |
| 18.02.2025 | 60,69 | 60,69 | 58,84 | 59,36 | -2,41% | 357,00 |
| 17.02.2025 | 61,59 | 61,59 | 60,50 | 60,83 | -1,83% | 145,00 |
| 14.02.2025 | 61,30 | 61,97 | 61,21 | 61,97 | -0,08% | 74,00 |
| 13.02.2025 | 61,82 | 62,01 | 61,82 | 62,01 | 2,51% | 275,00 |
| 12.02.2025 | 60,17 | 60,50 | 60,17 | 60,50 | 0,16% | 57,00 |
| 11.02.2025 | 61,40 | 61,45 | 60,40 | 60,40 | -1,62% | 251,00 |
| 10.02.2025 | 60,74 | 61,40 | 60,45 | 61,40 | 1,49% | 201,00 |
| 07.02.2025 | 59,88 | 60,92 | 59,88 | 60,50 | 1,59% | 42,00 |
| 06.02.2025 | 61,02 | 61,68 | 59,55 | 59,55 | -5,91% | 741,00 |
| 05.02.2025 | 63,15 | 64,00 | 63,15 | 63,29 | -4,57% | 602,00 |
| 04.02.2025 | 62,11 | 67,75 | 62,11 | 66,33 | 6,87% | 422,00 |
| 03.02.2025 | 60,21 | 62,06 | 59,84 | 62,06 | 0,31% | 473,00 |
| 31.01.2025 | 61,11 | 61,87 | 61,11 | 61,87 | 3,90% | 138,00 |
| 30.01.2025 | 60,02 | 60,02 | 59,55 | 59,55 | -0,16% | 24,00 |
| 29.01.2025 | 61,97 | 61,97 | 57,80 | 59,65 | -2,93% | 186,00 |
| 28.01.2025 | 61,64 | 61,64 | 61,45 | 61,45 | -0,23% | 2,00 |
| 27.01.2025 | 60,26 | 61,59 | 60,26 | 61,59 | 1,80% | 906,00 |
| 24.01.2025 | 59,12 | 61,11 | 58,75 | 60,50 | 3,57% | 414,00 |
| 23.01.2025 | 60,55 | 60,55 | 57,70 | 58,41 | -4,12% | 476,00 |
| 22.01.2025 | 62,63 | 62,63 | 60,83 | 60,92 | -3,53% | 146,00 |
| 21.01.2025 | 63,77 | 63,77 | 62,63 | 63,15 | -1,11% | 42,00 |
| 20.01.2025 | 64,29 | 64,57 | 63,48 | 63,86 | 0,15% | 247,00 |
| 17.01.2025 | 62,82 | 64,24 | 62,39 | 63,77 | 2,28% | 585,00 |
| 16.01.2025 | 60,45 | 63,10 | 60,45 | 62,35 | 3,87% | 1.425,00 |
| 15.01.2025 | 58,03 | 60,07 | 58,03 | 60,02 | 3,18% | 400,00 |
| 14.01.2025 | 58,98 | 58,98 | 57,80 | 58,18 | -2,31% | 303,00 |
| 13.01.2025 | 59,79 | 61,07 | 59,22 | 59,55 | -0,63% | 835,00 |
| 10.01.2025 | 61,68 | 61,68 | 59,22 | 59,93 | -5,39% | 517,00 |
| 09.01.2025 | 65,99 | 66,28 | 63,10 | 63,34 | -4,29% | 516,00 |
| 08.01.2025 | 68,74 | 68,74 | 65,28 | 66,18 | -5,61% | 129,00 |
| 07.01.2025 | 70,78 | 71,16 | 70,12 | 70,12 | -1,14% | 126,00 |
| 06.01.2025 | 72,72 | 72,77 | 70,87 | 70,92 | -2,22% | 198,00 |
| 03.01.2025 | 71,02 | 72,53 | 71,02 | 72,53 | 1,39% | 91,00 |
| 02.01.2025 | 70,07 | 71,54 | 70,07 | 71,54 | 2,17% | 163,00 |
| 30.12.2024 | 70,12 | 70,21 | 70,02 | 70,02 | -0,27% | 16,00 |
| 27.12.2024 | 70,31 | 70,45 | 69,41 | 70,21 | -0,20% | 174,00 |
| 23.12.2024 | 69,36 | 70,35 | 69,17 | 70,35 | 2,98% | 238,00 |
| 20.12.2024 | 68,88 | 68,88 | 67,98 | 68,32 | -0,55% | 169,00 |
| 19.12.2024 | 69,64 | 69,64 | 68,69 | 68,69 | -1,36% | 145,00 |
| 18.12.2024 | 71,96 | 71,96 | 69,64 | 69,64 | -3,92% | 307,00 |
| 17.12.2024 | 72,11 | 72,48 | 71,02 | 72,48 | -0,78% | 72,00 |
| 16.12.2024 | 75,37 | 75,37 | 72,77 | 73,05 | -3,14% | 446,00 |
| 13.12.2024 | 76,27 | 76,27 | 75,42 | 75,42 | -2,21% | 32,00 |
| 12.12.2024 | 78,03 | 78,03 | 76,75 | 77,13 | -1,33% | 283,00 |
| 11.12.2024 | 79,07 | 79,07 | 78,12 | 78,17 | -0,96% | 95,00 |
| 10.12.2024 | 77,98 | 79,35 | 77,98 | 78,93 | 1,77% | 1.134,00 |
| 09.12.2024 | 80,73 | 80,73 | 77,27 | 77,55 | -3,42% | 93,00 |
| 06.12.2024 | 80,68 | 80,68 | 80,30 | 80,30 | -0,29% | 65,00 |
| 05.12.2024 | 80,78 | 81,63 | 80,54 | 80,54 | -0,70% | 29,00 |
| 04.12.2024 | 81,96 | 81,96 | 81,11 | 81,11 | -3,00% | 199,00 |
| 03.12.2024 | 84,28 | 84,28 | 83,57 | 83,62 | -0,95% | 36,00 |
| 02.12.2024 | 83,52 | 85,89 | 82,95 | 84,42 | -0,17% | 52,00 |
| 29.11.2024 | 83,76 | 85,23 | 83,76 | 84,57 | 1,54% | 254,00 |
| 28.11.2024 | 83,38 | 83,38 | 82,91 | 83,29 | 1,27% | 14,00 |
| 27.11.2024 | 82,24 | 82,24 | 82,24 | 82,24 | -1,14% | 13,00 |
| 26.11.2024 | 82,76 | 83,19 | 82,67 | 83,19 | 0,00% | 115,00 |
| 25.11.2024 | 83,38 | 83,67 | 82,86 | 83,19 | -0,23% | 121,00 |
| 22.11.2024 | 80,25 | 83,38 | 80,25 | 83,38 | 4,39% | 51,00 |
| 21.11.2024 | 79,88 | 79,88 | 79,88 | 79,88 | 0,06% | 6,00 |
| 20.11.2024 | 79,50 | 79,83 | 79,50 | 79,83 | 0,48% | 2,00 |
| 19.11.2024 | 79,59 | 79,59 | 79,45 | 79,45 | 0,18% | 4,00 |
| 18.11.2024 | 82,10 | 82,10 | 79,31 | 79,31 | -2,84% | 28,00 |
| 15.11.2024 | 79,50 | 82,29 | 79,50 | 81,63 | 3,80% | 131,00 |