103,600€
4,44%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 99,15 | 103,20 | 99,15 | 103,00 | 3,83% | 60,00 |
| 24.07.2025 | 101,50 | 101,50 | 99,20 | 99,20 | -3,03% | 9,00 |
| 23.07.2025 | 103,40 | 103,40 | 102,20 | 102,30 | -0,68% | - |
| 22.07.2025 | 100,90 | 103,00 | 100,90 | 103,00 | 1,98% | 12,00 |
| 21.07.2025 | 99,80 | 102,10 | 99,80 | 101,00 | 0,60% | 95,00 |
| 18.07.2025 | 99,25 | 100,40 | 99,25 | 100,40 | 1,47% | 10,00 |
| 17.07.2025 | 99,90 | 99,90 | 98,95 | 98,95 | -0,75% | - |
| 16.07.2025 | 97,60 | 100,70 | 97,60 | 99,70 | 1,58% | 21,00 |
| 15.07.2025 | 98,15 | 99,05 | 98,15 | 98,15 | 0,36% | 15,00 |
| 14.07.2025 | 94,75 | 98,35 | 94,75 | 97,80 | 2,19% | 305,00 |
| 11.07.2025 | 95,60 | 96,75 | 95,60 | 95,70 | -0,21% | 318,00 |
| 10.07.2025 | 97,20 | 97,20 | 95,90 | 95,90 | -0,67% | 87,00 |
| 09.07.2025 | 96,55 | 96,55 | 96,55 | 96,55 | -0,05% | - |
| 08.07.2025 | 97,35 | 97,35 | 96,60 | 96,60 | -0,57% | - |
| 07.07.2025 | 97,90 | 97,90 | 97,15 | 97,15 | -0,15% | - |
| 04.07.2025 | 97,60 | 97,60 | 97,30 | 97,30 | -1,62% | - |
| 03.07.2025 | 97,05 | 98,90 | 97,05 | 98,90 | 2,06% | - |
| 02.07.2025 | 98,55 | 98,55 | 96,90 | 96,90 | -1,02% | - |
| 01.07.2025 | 96,65 | 97,90 | 96,65 | 97,90 | 0,51% | - |
| 30.06.2025 | 97,40 | 97,40 | 97,40 | 97,40 | 0,72% | - |
| 27.06.2025 | 97,30 | 97,30 | 96,70 | 96,70 | -0,41% | - |
| 26.06.2025 | 94,90 | 97,60 | 94,90 | 97,10 | 2,05% | - |
| 25.06.2025 | 95,15 | 95,15 | 95,15 | 95,15 | 0,00% | - |
| 24.06.2025 | 96,15 | 96,15 | 95,15 | 95,15 | 1,49% | - |
| 23.06.2025 | 93,75 | 93,75 | 93,75 | 93,75 | -0,21% | - |
| 20.06.2025 | 93,90 | 95,70 | 93,90 | 93,95 | 0,00% | 95,00 |
| 19.06.2025 | 94,25 | 94,25 | 93,95 | 93,95 | -0,37% | - |
| 18.06.2025 | 94,30 | 94,30 | 94,30 | 94,30 | 0,32% | - |
| 17.06.2025 | 92,50 | 94,00 | 92,50 | 94,00 | 1,35% | 1,00 |
| 16.06.2025 | 92,10 | 92,75 | 92,10 | 92,75 | 1,09% | - |
| 13.06.2025 | 91,30 | 93,00 | 91,30 | 91,75 | -1,02% | 110,00 |
| 12.06.2025 | 91,15 | 92,70 | 91,15 | 92,70 | 1,31% | - |
| 11.06.2025 | 91,20 | 91,50 | 91,20 | 91,50 | 0,22% | - |
| 10.06.2025 | 91,00 | 91,30 | 91,00 | 91,30 | 0,16% | - |
| 09.06.2025 | 91,00 | 91,15 | 91,00 | 91,15 | -0,11% | - |
| 06.06.2025 | 91,70 | 91,70 | 91,25 | 91,25 | -0,33% | - |
| 05.06.2025 | 93,70 | 93,70 | 91,55 | 91,55 | -2,35% | - |
| 04.06.2025 | 92,20 | 93,75 | 92,20 | 93,75 | 1,02% | - |
| 03.06.2025 | 92,80 | 92,80 | 92,80 | 92,80 | -0,16% | - |
| 02.06.2025 | 92,30 | 92,95 | 92,30 | 92,95 | 0,16% | - |
| 30.05.2025 | 93,10 | 93,10 | 92,80 | 92,80 | -0,43% | - |
| 29.05.2025 | 93,40 | 93,40 | 93,20 | 93,20 | -1,01% | - |
| 28.05.2025 | 95,80 | 95,80 | 94,15 | 94,15 | -0,63% | 25,00 |
| 27.05.2025 | 94,45 | 94,75 | 94,45 | 94,75 | -0,26% | - |
| 26.05.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 1,39% | - |
| 23.05.2025 | 92,50 | 93,70 | 92,50 | 93,70 | 1,02% | - |
| 22.05.2025 | 92,25 | 92,75 | 92,25 | 92,75 | 0,87% | - |
| 21.05.2025 | 91,80 | 91,95 | 91,80 | 91,95 | 0,11% | - |
| 20.05.2025 | 91,95 | 91,95 | 91,85 | 91,85 | -0,33% | - |
| 19.05.2025 | 90,40 | 92,15 | 90,40 | 92,15 | 1,54% | - |
| 16.05.2025 | 89,30 | 90,75 | 89,30 | 90,75 | 1,91% | - |
| 15.05.2025 | 88,10 | 90,25 | 88,10 | 89,05 | 0,79% | 30,00 |
| 14.05.2025 | 88,85 | 88,85 | 88,35 | 88,35 | -0,56% | - |
| 13.05.2025 | 89,80 | 89,80 | 88,85 | 88,85 | -1,39% | - |
| 12.05.2025 | 95,35 | 95,35 | 90,10 | 90,10 | -3,43% | 7,00 |
| 09.05.2025 | 94,25 | 94,25 | 93,30 | 93,30 | -0,85% | - |
| 08.05.2025 | 95,90 | 95,90 | 94,10 | 94,10 | -1,47% | - |
| 07.05.2025 | 97,00 | 97,00 | 95,50 | 95,50 | -1,19% | - |
| 06.05.2025 | 94,35 | 96,65 | 94,35 | 96,65 | 2,28% | - |
| 05.05.2025 | 92,60 | 94,50 | 92,60 | 94,50 | 1,67% | - |
| 02.05.2025 | 95,20 | 95,20 | 92,95 | 92,95 | -2,57% | - |
| 30.04.2025 | 93,00 | 95,40 | 93,00 | 95,40 | 2,20% | - |
| 29.04.2025 | 90,35 | 93,35 | 90,35 | 93,35 | 3,38% | - |
| 28.04.2025 | 89,05 | 90,30 | 89,05 | 90,30 | 1,23% | - |
| 25.04.2025 | 89,95 | 89,95 | 89,20 | 89,20 | -0,83% | - |
| 24.04.2025 | 88,00 | 89,95 | 88,00 | 89,95 | 3,81% | - |
| 23.04.2025 | 90,85 | 90,85 | 86,65 | 86,65 | -3,45% | 10,00 |
| 22.04.2025 | 89,70 | 90,25 | 89,70 | 89,75 | 0,90% | 31,00 |
| 17.04.2025 | 87,20 | 88,95 | 87,20 | 88,95 | 3,13% | - |
| 16.04.2025 | 86,70 | 86,70 | 86,25 | 86,25 | -2,10% | - |
| 15.04.2025 | 85,10 | 88,10 | 85,10 | 88,10 | 3,22% | - |
| 14.04.2025 | 85,10 | 85,35 | 85,10 | 85,35 | -0,99% | - |
| 11.04.2025 | 81,65 | 86,20 | 81,65 | 86,20 | 7,35% | - |
| 10.04.2025 | 84,85 | 84,85 | 80,30 | 80,30 | -6,84% | - |
| 09.04.2025 | 78,70 | 86,20 | 78,70 | 86,20 | 10,58% | - |
| 08.04.2025 | 79,20 | 81,65 | 77,95 | 77,95 | 0,13% | 1,00 |
| 07.04.2025 | 80,60 | 80,60 | 77,85 | 77,85 | -9,32% | - |
| 04.04.2025 | 85,85 | 85,85 | 85,85 | 85,85 | 0,06% | - |
| 03.04.2025 | 77,80 | 85,80 | 77,80 | 85,80 | 7,72% | - |
| 02.04.2025 | 79,15 | 79,65 | 79,15 | 79,65 | 0,50% | - |
| 01.04.2025 | 79,20 | 79,25 | 78,35 | 79,25 | -0,75% | 10,00 |
| 31.03.2025 | 81,25 | 81,25 | 79,85 | 79,85 | -1,42% | - |
| 28.03.2025 | 80,80 | 81,00 | 80,80 | 81,00 | -0,49% | - |
| 27.03.2025 | 79,85 | 81,40 | 79,85 | 81,40 | 3,02% | - |
| 26.03.2025 | 73,51 | 79,02 | 73,51 | 79,02 | 2,15% | 8,00 |
| 25.03.2025 | 77,40 | 77,40 | 77,36 | 77,36 | -0,91% | - |
| 24.03.2025 | 78,07 | 78,07 | 78,07 | 78,07 | 0,00% | - |
| 21.03.2025 | 80,06 | 80,06 | 78,07 | 78,07 | -2,95% | - |
| 20.03.2025 | 79,87 | 80,44 | 79,87 | 80,44 | 2,17% | - |
| 19.03.2025 | 80,34 | 80,34 | 78,73 | 78,73 | -2,81% | 10,00 |
| 18.03.2025 | 80,39 | 81,01 | 80,39 | 81,01 | 6,35% | - |
| 17.03.2025 | 76,17 | 76,17 | 76,17 | 76,17 | 0,75% | 2,00 |
| 14.03.2025 | 74,75 | 75,60 | 74,75 | 75,60 | 1,59% | - |
| 13.03.2025 | 74,51 | 74,51 | 74,42 | 74,42 | -0,19% | - |
| 12.03.2025 | 74,89 | 76,03 | 74,56 | 74,56 | -0,06% | 500,00 |
| 11.03.2025 | 74,18 | 74,75 | 74,18 | 74,61 | 1,68% | 92,00 |
| 10.03.2025 | 71,47 | 73,37 | 71,47 | 73,37 | 2,72% | - |
| 07.03.2025 | 58,81 | 71,43 | 58,81 | 71,43 | 18,96% | 100,00 |
| 06.03.2025 | 60,85 | 60,85 | 60,04 | 60,04 | -2,76% | - |
| 05.03.2025 | 61,89 | 61,89 | 60,33 | 61,75 | 0,31% | - |