117,650€
0,13%
Echtzeit-Aktienkurs ELIA GROUP
Bid:
Ask:
Aktienkurse zur ELIA GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 117,50 | 118,60 | 116,80 | 117,50 | 0,04% | 119,00 |
| 08.10.2026 | 115,95 | 118,30 | 115,45 | 117,45 | 0,90% | 114,00 |
| 07.10.2026 | 116,95 | 117,05 | 114,25 | 116,40 | -0,98% | 77,00 |
| 06.10.2026 | 116,60 | 118,05 | 116,55 | 117,55 | 0,77% | 33,00 |
| 05.10.2026 | 117,75 | 118,30 | 115,30 | 116,65 | -1,35% | 70,00 |
| 02.10.2026 | 118,45 | 119,60 | 117,80 | 118,25 | -0,08% | 11,00 |
| 01.10.2026 | 119,45 | 119,45 | 116,80 | 118,35 | -0,88% | 51,00 |
| 30.09.2026 | 118,30 | 121,35 | 118,15 | 119,40 | 1,14% | 14,00 |
| 29.09.2026 | 118,00 | 118,15 | 116,50 | 118,05 | -0,34% | 16,00 |
| 28.09.2026 | 118,60 | 119,65 | 117,65 | 118,45 | 0,25% | 120,00 |
| 25.09.2026 | 118,80 | 120,25 | 117,85 | 118,15 | -0,67% | 287,00 |
| 24.09.2026 | 117,65 | 119,20 | 116,50 | 118,95 | 0,85% | 234,00 |
| 23.09.2026 | 120,30 | 121,05 | 117,55 | 117,95 | -2,16% | 14,00 |
| 22.09.2026 | 119,80 | 121,40 | 119,60 | 120,55 | 0,58% | 88,00 |
| 21.09.2026 | 121,50 | 121,80 | 119,10 | 119,85 | -0,58% | 90,00 |
| 18.09.2026 | 121,70 | 122,55 | 120,45 | 120,55 | -0,99% | 41,00 |
| 17.09.2026 | 119,05 | 122,40 | 119,05 | 121,75 | 2,70% | 75,00 |
| 16.09.2026 | 116,90 | 119,35 | 116,50 | 118,55 | 1,85% | 116,00 |
| 15.09.2026 | 114,30 | 116,70 | 113,40 | 116,40 | 1,66% | 135,00 |
| 14.09.2026 | 117,10 | 117,10 | 114,10 | 114,50 | -2,39% | 251,00 |
| 11.09.2026 | 118,10 | 118,50 | 116,40 | 117,30 | 0,04% | 105,00 |
| 10.09.2026 | 120,20 | 121,80 | 117,25 | 117,25 | -2,41% | 109,00 |
| 09.09.2026 | 118,70 | 121,60 | 118,50 | 120,15 | 0,88% | 134,00 |
| 08.09.2026 | 120,30 | 120,30 | 118,35 | 119,10 | -0,83% | 17,00 |
| 07.09.2026 | 118,90 | 121,65 | 118,20 | 120,10 | 0,59% | 67,00 |
| 04.09.2026 | 119,20 | 119,90 | 118,25 | 119,40 | 0,34% | 288,00 |
| 03.09.2026 | 120,25 | 120,95 | 116,95 | 119,00 | -2,22% | 442,00 |
| 02.09.2026 | 125,85 | 128,35 | 121,35 | 121,70 | -3,34% | 86,00 |
| 01.09.2026 | 128,55 | 129,25 | 125,65 | 125,90 | -1,60% | 53,00 |
| 31.08.2026 | 128,00 | 129,30 | 127,90 | 127,95 | -0,04% | 61,00 |
| 28.08.2026 | 127,00 | 129,60 | 126,90 | 128,00 | 0,99% | 11,00 |
| 27.08.2026 | 128,85 | 129,15 | 125,25 | 126,75 | -1,17% | 3,00 |
| 26.08.2026 | 127,30 | 128,60 | 127,00 | 128,25 | 1,02% | 41,00 |
| 25.08.2026 | 126,60 | 127,70 | 126,40 | 126,95 | 0,51% | 5,00 |
| 24.08.2026 | 126,00 | 127,25 | 125,65 | 126,30 | -0,08% | 33,00 |
| 21.08.2026 | 127,30 | 128,65 | 126,20 | 126,40 | -0,43% | 201,00 |
| 20.08.2026 | 125,25 | 127,60 | 125,20 | 126,95 | 1,36% | 6,00 |
| 19.08.2026 | 129,05 | 129,55 | 125,15 | 125,25 | -2,79% | 227,00 |
| 18.08.2026 | 126,90 | 128,90 | 126,60 | 128,85 | 1,06% | - |
| 17.08.2026 | 129,20 | 129,20 | 125,90 | 127,50 | -0,89% | 332,00 |
| 14.08.2026 | 132,30 | 132,35 | 123,40 | 128,65 | -2,83% | 210,00 |
| 13.08.2026 | 131,50 | 132,80 | 131,10 | 132,40 | 0,84% | 8,00 |
| 12.08.2026 | 130,85 | 133,20 | 130,85 | 131,30 | 0,46% | 33,00 |
| 11.08.2026 | 131,45 | 132,15 | 130,45 | 130,70 | -0,53% | 60,00 |
| 10.08.2026 | 132,30 | 133,35 | 131,20 | 131,40 | -0,68% | 150,00 |
| 07.08.2026 | 132,55 | 133,70 | 130,30 | 132,30 | -0,15% | 52,00 |
| 06.08.2026 | 131,00 | 133,00 | 130,55 | 132,50 | 1,30% | 44,00 |
| 05.08.2026 | 133,60 | 134,00 | 130,65 | 130,80 | 1,28% | 741,00 |
| 04.08.2026 | 126,40 | 130,25 | 126,05 | 129,15 | 2,70% | 389,00 |
| 03.08.2026 | 125,25 | 126,60 | 123,85 | 125,75 | 1,00% | 322,00 |
| 31.07.2026 | 126,05 | 127,30 | 122,55 | 124,50 | -1,54% | 745,00 |
| 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 |