92,500€
0,43%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 92,30 | 92,78 | 92,00 | 92,35 | 0,27% | 5,00 |
| 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 |
| 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 |