62,800€
3,29%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 61,35 | 63,40 | 61,35 | 62,85 | 3,37% | - |
| 14.01.2025 | 62,35 | 62,35 | 60,80 | 60,80 | -2,56% | 33,00 |
| 13.01.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -3,55% | - |
| 10.01.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -2,27% | - |
| 09.01.2025 | 69,20 | 69,20 | 66,20 | 66,20 | -4,27% | - |
| 08.01.2025 | 72,70 | 72,70 | 69,15 | 69,15 | -5,21% | - |
| 07.01.2025 | 74,25 | 74,25 | 72,95 | 72,95 | -3,12% | - |
| 06.01.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 0,13% | - |
| 03.01.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 1,14% | - |
| 02.01.2025 | 74,75 | 75,80 | 74,35 | 74,35 | 0,81% | 47,00 |
| 30.12.2024 | 73,75 | 73,75 | 73,75 | 73,75 | 0,41% | - |
| 27.12.2024 | 73,30 | 73,95 | 73,30 | 73,45 | -0,61% | 150,00 |
| 23.12.2024 | 72,90 | 73,90 | 72,90 | 73,90 | 1,65% | - |
| 20.12.2024 | 72,25 | 72,70 | 72,25 | 72,70 | 0,48% | - |
| 19.12.2024 | 73,15 | 73,15 | 72,35 | 72,35 | -1,03% | - |
| 18.12.2024 | 76,35 | 76,35 | 73,10 | 73,10 | -3,43% | - |
| 17.12.2024 | 76,15 | 76,15 | 75,70 | 75,70 | -3,81% | - |
| 16.12.2024 | 78,70 | 78,70 | 78,70 | 78,70 | -0,44% | - |
| 13.12.2024 | 80,20 | 80,20 | 79,05 | 79,05 | -1,62% | - |
| 12.12.2024 | 81,45 | 81,45 | 80,35 | 80,35 | -1,71% | - |
| 11.12.2024 | 82,60 | 82,60 | 81,75 | 81,75 | -1,09% | - |
| 10.12.2024 | 82,15 | 82,65 | 82,15 | 82,65 | 1,22% | - |
| 09.12.2024 | 83,80 | 83,80 | 81,65 | 81,65 | -4,22% | - |
| 06.12.2024 | 85,25 | 85,25 | 85,25 | 85,25 | 1,31% | - |
| 05.12.2024 | 85,30 | 85,30 | 84,15 | 84,15 | -0,82% | - |
| 04.12.2024 | 86,75 | 86,75 | 84,85 | 84,85 | -2,97% | - |
| 03.12.2024 | 89,05 | 89,05 | 87,45 | 87,45 | -2,29% | - |
| 02.12.2024 | 90,15 | 90,15 | 89,50 | 89,50 | 1,70% | - |
| 29.11.2024 | 87,80 | 88,00 | 87,80 | 88,00 | 0,98% | - |
| 28.11.2024 | 87,60 | 87,60 | 87,15 | 87,15 | 0,06% | - |
| 27.11.2024 | 87,35 | 87,35 | 87,10 | 87,10 | 0,52% | - |
| 26.11.2024 | 87,00 | 87,00 | 86,65 | 86,65 | -1,25% | - |
| 25.11.2024 | 87,75 | 87,75 | 87,75 | 87,75 | 1,27% | - |
| 22.11.2024 | 84,75 | 87,70 | 84,75 | 86,65 | 3,15% | 15,00 |
| 21.11.2024 | 83,20 | 84,00 | 83,20 | 84,00 | 0,66% | - |
| 20.11.2024 | 84,25 | 84,25 | 83,45 | 83,45 | -0,77% | - |
| 19.11.2024 | 84,10 | 84,10 | 84,10 | 84,10 | -1,35% | - |
| 18.11.2024 | 85,25 | 85,25 | 85,25 | 85,25 | -0,41% | - |
| 15.11.2024 | 84,60 | 85,60 | 84,60 | 85,60 | 2,58% | - |
| 14.11.2024 | 81,80 | 83,45 | 81,80 | 83,45 | 2,33% | - |
| 13.11.2024 | 84,20 | 84,20 | 81,55 | 81,55 | -3,32% | - |
| 12.11.2024 | 85,60 | 85,70 | 84,35 | 84,35 | -3,43% | 60,00 |
| 11.11.2024 | 87,35 | 87,35 | 87,35 | 87,35 | 1,28% | - |
| 08.11.2024 | 85,60 | 86,25 | 85,60 | 86,25 | 1,41% | - |
| 07.11.2024 | 85,25 | 85,25 | 85,05 | 85,05 | -2,52% | - |
| 06.11.2024 | 87,25 | 87,25 | 87,25 | 87,25 | -1,25% | - |
| 05.11.2024 | 88,35 | 88,35 | 88,35 | 88,35 | 1,03% | - |
| 04.11.2024 | 88,45 | 88,45 | 87,45 | 87,45 | -0,17% | - |
| 01.11.2024 | 87,55 | 89,05 | 87,55 | 87,60 | 0,92% | 75,00 |
| 31.10.2024 | 87,80 | 87,80 | 86,80 | 86,80 | -1,03% | - |
| 30.10.2024 | 89,40 | 89,40 | 87,70 | 87,70 | -1,74% | - |
| 29.10.2024 | 92,35 | 92,35 | 89,25 | 89,25 | -2,88% | - |
| 28.10.2024 | 91,90 | 91,90 | 91,90 | 91,90 | 0,49% | - |
| 25.10.2024 | 91,45 | 91,45 | 91,45 | 91,45 | -1,14% | - |
| 24.10.2024 | 92,15 | 92,50 | 91,80 | 92,50 | 1,65% | 5,00 |
| 23.10.2024 | 92,80 | 92,80 | 91,00 | 91,00 | -0,44% | - |
| 22.10.2024 | 94,15 | 94,15 | 91,40 | 91,40 | -3,74% | - |
| 21.10.2024 | 96,55 | 96,55 | 94,95 | 94,95 | -1,25% | - |
| 18.10.2024 | 96,15 | 96,15 | 96,15 | 96,15 | 0,68% | - |
| 17.10.2024 | 96,75 | 96,75 | 95,50 | 95,50 | -0,52% | 11,00 |
| 16.10.2024 | 95,80 | 96,00 | 95,80 | 96,00 | 1,05% | - |
| 15.10.2024 | 95,50 | 95,70 | 95,00 | 95,00 | -0,26% | 15,00 |
| 14.10.2024 | 94,85 | 95,25 | 94,85 | 95,25 | -0,16% | - |
| 11.10.2024 | 95,40 | 95,40 | 95,40 | 95,40 | 0,21% | - |
| 10.10.2024 | 96,50 | 96,50 | 95,20 | 95,20 | -0,83% | 36,00 |
| 09.10.2024 | 96,25 | 96,25 | 96,00 | 96,00 | 0,52% | - |
| 08.10.2024 | 95,30 | 95,50 | 95,30 | 95,50 | 1,43% | - |
| 07.10.2024 | 95,20 | 95,20 | 94,15 | 94,15 | -3,98% | - |
| 04.10.2024 | 98,05 | 98,05 | 98,05 | 98,05 | 0,31% | 30,00 |
| 03.10.2024 | 98,60 | 98,60 | 97,75 | 97,75 | -1,31% | - |
| 02.10.2024 | 101,50 | 101,50 | 99,05 | 99,05 | -3,18% | - |
| 01.10.2024 | 102,30 | 102,30 | 102,30 | 102,30 | 0,49% | - |
| 30.09.2024 | 102,60 | 102,60 | 101,80 | 101,80 | -0,29% | 60,00 |
| 27.09.2024 | 102,10 | 102,10 | 102,10 | 102,10 | 0,99% | - |
| 26.09.2024 | 101,50 | 101,50 | 101,10 | 101,10 | 0,10% | - |
| 25.09.2024 | 100,90 | 101,00 | 100,90 | 101,00 | -0,30% | - |
| 24.09.2024 | 103,00 | 103,00 | 101,30 | 101,30 | -0,69% | 34,00 |
| 23.09.2024 | 102,00 | 102,00 | 102,00 | 102,00 | 1,49% | - |
| 20.09.2024 | 102,00 | 102,00 | 100,50 | 100,50 | -4,29% | - |
| 19.09.2024 | 105,00 | 105,00 | 105,00 | 105,00 | -0,19% | - |
| 18.09.2024 | 105,20 | 105,20 | 105,20 | 105,20 | 0,48% | - |
| 17.09.2024 | 105,50 | 105,50 | 104,70 | 104,70 | -0,85% | - |
| 16.09.2024 | 105,20 | 105,60 | 105,20 | 105,60 | 1,05% | - |
| 13.09.2024 | 105,20 | 105,20 | 104,50 | 104,50 | -1,42% | - |
| 12.09.2024 | 106,00 | 106,00 | 106,00 | 106,00 | 0,47% | - |
| 11.09.2024 | 104,90 | 105,50 | 104,90 | 105,50 | 1,34% | - |
| 10.09.2024 | 106,10 | 106,10 | 104,10 | 104,10 | 1,17% | 30,00 |
| 09.09.2024 | 102,90 | 102,90 | 102,90 | 102,90 | 0,68% | - |
| 06.09.2024 | 102,00 | 102,60 | 102,00 | 102,20 | 0,59% | 15,00 |
| 05.09.2024 | 99,30 | 101,60 | 99,30 | 101,60 | 3,20% | - |
| 04.09.2024 | 97,60 | 98,45 | 97,60 | 98,45 | 0,97% | - |
| 03.09.2024 | 98,25 | 98,25 | 97,50 | 97,50 | -0,86% | - |
| 02.09.2024 | 98,35 | 98,35 | 98,35 | 98,35 | -0,20% | - |
| 30.08.2024 | 96,65 | 98,55 | 96,65 | 98,55 | 2,55% | - |
| 29.08.2024 | 96,60 | 96,60 | 96,10 | 96,10 | -1,08% | - |
| 28.08.2024 | 97,40 | 97,40 | 97,15 | 97,15 | 0,05% | - |
| 27.08.2024 | 99,00 | 99,00 | 97,00 | 97,10 | -1,07% | 30,00 |
| 26.08.2024 | 98,15 | 98,15 | 98,15 | 98,15 | 3,26% | - |
| 23.08.2024 | 94,90 | 95,05 | 94,90 | 95,05 | 1,06% | - |
| 22.08.2024 | 94,80 | 94,80 | 94,05 | 94,05 | -0,32% | - |