125,850€
-0,47%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 126,05 | 127,30 | 125,60 | 125,65 | -0,63% | 97,00 |
| 30.07.2026 | 128,60 | 128,60 | 125,50 | 126,45 | -1,21% | 59,00 |
| 29.07.2026 | 136,80 | 136,90 | 127,80 | 128,00 | -6,09% | 174,00 |
| 28.07.2026 | 136,15 | 136,90 | 134,35 | 136,30 | 0,00% | 70,00 |
| 27.07.2026 | 139,65 | 140,55 | 135,80 | 136,30 | -1,59% | 155,00 |
| 24.07.2026 | 138,70 | 140,10 | 138,30 | 138,50 | -0,43% | 40,00 |
| 23.07.2026 | 139,40 | 141,55 | 138,45 | 139,10 | -0,36% | 80,00 |
| 22.07.2026 | 137,50 | 140,65 | 137,25 | 139,60 | 1,38% | 33,00 |
| 21.07.2026 | 139,45 | 139,85 | 137,20 | 137,70 | -0,51% | 128,00 |
| 20.07.2026 | 138,75 | 139,85 | 138,35 | 138,40 | -0,36% | 20,00 |
| 17.07.2026 | 133,50 | 139,95 | 133,40 | 138,90 | 2,93% | 17,00 |
| 16.07.2026 | 138,90 | 139,25 | 134,20 | 134,95 | -2,84% | 9,00 |
| 15.07.2026 | 140,30 | 140,30 | 137,90 | 138,90 | -0,54% | 18,00 |
| 14.07.2026 | 137,80 | 140,25 | 137,55 | 139,65 | 1,20% | 79,00 |
| 13.07.2026 | 135,55 | 138,90 | 135,35 | 138,00 | 1,32% | 97,00 |
| 10.07.2026 | 134,85 | 136,20 | 134,75 | 136,20 | 0,52% | 3,00 |
| 09.07.2026 | 137,55 | 137,75 | 134,50 | 135,50 | -0,55% | 151,00 |
| 08.07.2026 | 137,25 | 137,65 | 135,90 | 136,25 | -1,30% | 1,00 |
| 07.07.2026 | 137,45 | 138,40 | 136,70 | 138,05 | 0,04% | 21,00 |
| 06.07.2026 | 139,95 | 140,20 | 137,70 | 138,00 | -1,43% | 46,00 |
| 03.07.2026 | 138,15 | 140,10 | 138,10 | 140,00 | 1,97% | 59,00 |
| 02.07.2026 | 135,60 | 137,90 | 134,85 | 137,30 | 1,03% | 27,00 |
| 01.07.2026 | 139,95 | 139,95 | 135,20 | 135,90 | -2,89% | 37,00 |
| 30.06.2026 | 139,90 | 140,60 | 138,80 | 139,95 | 0,25% | 91,00 |
| 29.06.2026 | 138,95 | 139,70 | 138,25 | 139,60 | 0,32% | 29,00 |
| 26.06.2026 | 138,45 | 139,60 | 138,45 | 139,15 | -0,36% | 32,00 |
| 25.06.2026 | 135,10 | 139,90 | 135,10 | 139,65 | 3,56% | 122,00 |
| 24.06.2026 | 134,70 | 135,75 | 134,60 | 134,85 | -0,26% | 7,00 |
| 23.06.2026 | 134,75 | 136,10 | 133,05 | 135,20 | -0,44% | 77,00 |
| 22.06.2026 | 132,35 | 136,10 | 132,25 | 135,80 | 2,80% | 99,00 |
| 19.06.2026 | 131,95 | 132,40 | 129,65 | 132,10 | 0,11% | 101,00 |
| 18.06.2026 | 132,95 | 133,80 | 130,75 | 131,95 | -0,98% | 71,00 |
| 17.06.2026 | 133,65 | 133,90 | 130,90 | 133,25 | -0,89% | 146,00 |
| 16.06.2026 | 133,90 | 135,50 | 133,10 | 134,45 | 0,30% | 3,00 |
| 15.06.2026 | 137,90 | 138,60 | 133,10 | 134,05 | -1,36% | 59,00 |
| 12.06.2026 | 135,85 | 136,25 | 133,90 | 135,90 | -0,73% | 75,00 |
| 11.06.2026 | 133,25 | 137,20 | 133,05 | 136,90 | 2,55% | 11,00 |
| 10.06.2026 | 134,75 | 135,05 | 132,60 | 133,50 | -0,96% | 13,00 |
| 09.06.2026 | 133,10 | 135,35 | 133,05 | 134,80 | 1,09% | 7,00 |
| 08.06.2026 | 133,35 | 135,80 | 132,90 | 133,35 | -1,59% | 37,00 |
| 05.06.2026 | 133,00 | 135,60 | 132,90 | 135,50 | 1,46% | 88,00 |
| 04.06.2026 | 133,00 | 135,60 | 132,70 | 133,55 | 0,30% | 193,00 |
| 03.06.2026 | 130,15 | 134,20 | 130,05 | 133,15 | 1,45% | 82,00 |
| 02.06.2026 | 130,60 | 132,70 | 129,65 | 131,25 | 0,31% | 187,00 |
| 01.06.2026 | 132,25 | 133,70 | 130,45 | 130,85 | -1,58% | 152,00 |
| 29.05.2026 | 133,50 | 134,55 | 132,85 | 132,95 | -2,96% | 70,00 |
| 28.05.2026 | 135,20 | 137,60 | 135,10 | 137,00 | 0,81% | 2,00 |
| 27.05.2026 | 139,65 | 139,75 | 135,40 | 135,90 | -2,37% | 179,00 |
| 26.05.2026 | 139,35 | 141,45 | 139,10 | 139,20 | -0,50% | 58,00 |
| 25.05.2026 | 139,85 | 140,10 | 138,40 | 139,90 | 1,89% | 133,00 |
| 22.05.2026 | 139,30 | 140,10 | 137,20 | 137,30 | -1,44% | 110,00 |
| 21.05.2026 | 134,80 | 139,80 | 134,25 | 139,30 | 3,15% | 46,00 |
| 20.05.2026 | 131,30 | 135,55 | 131,30 | 135,05 | 1,85% | 151,00 |
| 19.05.2026 | 132,05 | 134,85 | 131,85 | 132,60 | 0,80% | 12,00 |
| 18.05.2026 | 127,75 | 133,00 | 127,55 | 131,55 | 2,10% | 239,00 |
| 15.05.2026 | 132,70 | 134,55 | 128,70 | 128,85 | -3,77% | 146,00 |
| 14.05.2026 | 134,00 | 137,25 | 133,50 | 133,90 | -0,41% | 64,00 |
| 13.05.2026 | 135,75 | 136,10 | 133,95 | 134,45 | -0,59% | 31,00 |
| 12.05.2026 | 134,45 | 135,70 | 133,85 | 135,25 | 0,30% | 182,00 |
| 11.05.2026 | 134,60 | 135,50 | 131,85 | 134,85 | -1,28% | 148,00 |
| 08.05.2026 | 136,00 | 136,70 | 134,80 | 136,60 | 0,66% | 151,00 |
| 07.05.2026 | 140,40 | 140,65 | 135,20 | 135,70 | -3,24% | 338,00 |
| 06.05.2026 | 141,75 | 142,00 | 137,90 | 140,25 | -0,14% | 312,00 |
| 05.05.2026 | 139,55 | 143,00 | 139,35 | 140,45 | 0,61% | 388,00 |
| 04.05.2026 | 140,65 | 142,20 | 138,50 | 139,60 | -0,64% | 62,00 |
| 30.04.2026 | 136,55 | 141,90 | 136,25 | 140,50 | 1,74% | 326,00 |
| 29.04.2026 | 139,70 | 139,70 | 136,50 | 138,10 | -0,65% | 70,00 |
| 28.04.2026 | 139,35 | 140,80 | 138,55 | 139,00 | -0,50% | 42,00 |
| 27.04.2026 | 140,70 | 140,70 | 138,20 | 139,70 | -0,82% | 152,00 |
| 24.04.2026 | 139,15 | 141,10 | 138,45 | 140,85 | 1,62% | 81,00 |
| 23.04.2026 | 138,95 | 140,10 | 137,10 | 138,60 | -0,65% | 188,00 |
| 22.04.2026 | 138,05 | 140,15 | 138,05 | 139,50 | 1,97% | 147,00 |
| 21.04.2026 | 139,90 | 142,25 | 136,70 | 136,80 | -1,72% | 195,00 |
| 20.04.2026 | 135,15 | 140,00 | 134,60 | 139,20 | 1,61% | 504,00 |
| 17.04.2026 | 136,65 | 140,95 | 134,60 | 137,00 | 0,59% | 99,00 |
| 16.04.2026 | 135,35 | 136,90 | 134,75 | 136,20 | 1,11% | 60,00 |
| 15.04.2026 | 132,80 | 135,70 | 131,40 | 134,70 | 0,52% | 163,00 |
| 14.04.2026 | 135,20 | 136,10 | 133,85 | 134,00 | -2,15% | 356,00 |
| 13.04.2026 | 137,10 | 138,80 | 135,70 | 136,95 | -1,05% | 79,00 |
| 10.04.2026 | 139,90 | 139,90 | 137,40 | 138,40 | -0,93% | 129,00 |
| 09.04.2026 | 136,35 | 140,80 | 135,95 | 139,70 | 2,34% | 426,00 |
| 08.04.2026 | 138,05 | 138,25 | 133,00 | 136,50 | 0,48% | 185,00 |
| 07.04.2026 | 135,20 | 135,90 | 133,30 | 135,85 | 0,97% | 129,00 |
| 02.04.2026 | 130,90 | 135,20 | 130,80 | 134,55 | 0,26% | 86,00 |
| 01.04.2026 | 133,20 | 134,80 | 132,95 | 134,20 | 0,26% | 310,00 |
| 31.03.2026 | 131,10 | 134,20 | 129,10 | 133,85 | 3,12% | 184,00 |
| 30.03.2026 | 125,55 | 131,30 | 125,55 | 129,80 | 3,47% | 368,00 |
| 27.03.2026 | 128,75 | 130,85 | 124,80 | 125,45 | -2,53% | 252,00 |
| 26.03.2026 | 129,20 | 129,60 | 127,60 | 128,70 | -0,92% | 136,00 |
| 25.03.2026 | 127,25 | 130,80 | 127,05 | 129,90 | 0,74% | 110,00 |
| 24.03.2026 | 126,60 | 129,15 | 126,40 | 128,95 | 1,34% | 97,00 |
| 23.03.2026 | 125,55 | 129,45 | 122,85 | 127,25 | -0,04% | 173,00 |
| 20.03.2026 | 131,80 | 133,70 | 126,40 | 127,30 | -3,71% | 184,00 |
| 19.03.2026 | 133,25 | 134,35 | 130,55 | 132,20 | -0,75% | 155,00 |
| 18.03.2026 | 137,25 | 137,65 | 132,75 | 133,20 | -2,42% | 221,00 |
| 17.03.2026 | 133,40 | 136,75 | 133,35 | 136,50 | 2,52% | 166,00 |
| 16.03.2026 | 134,60 | 135,55 | 132,80 | 133,15 | 0,11% | 1.052,00 |
| 13.03.2026 | 133,70 | 136,45 | 132,35 | 133,00 | -0,30% | 61,00 |
| 12.03.2026 | 129,95 | 134,60 | 129,85 | 133,40 | 1,72% | 89,00 |
| 11.03.2026 | 131,30 | 133,65 | 130,65 | 131,15 | -0,15% | 40,00 |