136,700€
-0,94%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 136,00 | 136,50 | 134,85 | 135,75 | -1,63% | 7,00 |
| 07.05.2026 | 139,70 | 139,70 | 138,00 | 138,00 | -0,58% | 30,00 |
| 06.05.2026 | 141,00 | 141,00 | 138,80 | 138,80 | -0,72% | 109,00 |
| 05.05.2026 | 139,10 | 139,80 | 139,10 | 139,80 | 0,87% | - |
| 04.05.2026 | 139,90 | 141,50 | 138,60 | 138,60 | -0,86% | 20,00 |
| 30.04.2026 | 135,90 | 139,80 | 135,90 | 139,80 | 0,58% | - |
| 29.04.2026 | 139,00 | 139,00 | 139,00 | 139,00 | 0,51% | - |
| 28.04.2026 | 138,80 | 138,80 | 138,30 | 138,30 | -0,58% | - |
| 27.04.2026 | 139,80 | 139,80 | 139,10 | 139,10 | 0,51% | - |
| 24.04.2026 | 138,40 | 138,40 | 138,40 | 138,40 | 0,44% | - |
| 23.04.2026 | 138,20 | 138,20 | 137,80 | 137,80 | -0,58% | 1,00 |
| 22.04.2026 | 137,50 | 138,60 | 137,50 | 138,60 | 1,69% | - |
| 21.04.2026 | 139,00 | 139,00 | 136,30 | 136,30 | -1,73% | - |
| 20.04.2026 | 134,20 | 139,60 | 134,20 | 138,70 | 2,97% | 2,00 |
| 17.04.2026 | 136,00 | 136,00 | 134,70 | 134,70 | -0,66% | - |
| 16.04.2026 | 134,80 | 135,60 | 134,80 | 135,60 | 0,97% | 2,00 |
| 15.04.2026 | 131,50 | 134,30 | 131,50 | 134,30 | 0,67% | - |
| 14.04.2026 | 134,10 | 135,30 | 133,40 | 133,40 | -2,13% | 2,00 |
| 13.04.2026 | 136,30 | 136,30 | 136,30 | 136,30 | -0,94% | - |
| 10.04.2026 | 139,00 | 139,30 | 137,50 | 137,60 | -1,01% | 30,00 |
| 09.04.2026 | 135,60 | 139,00 | 135,60 | 139,00 | 2,96% | - |
| 08.04.2026 | 137,10 | 137,10 | 135,00 | 135,00 | -0,37% | 40,00 |
| 07.04.2026 | 134,30 | 135,50 | 134,30 | 135,50 | 0,82% | 10,00 |
| 02.04.2026 | 130,10 | 134,40 | 130,10 | 134,40 | 0,90% | - |
| 01.04.2026 | 132,60 | 133,20 | 132,60 | 133,20 | 0,00% | - |
| 31.03.2026 | 130,40 | 133,20 | 130,40 | 133,20 | 3,18% | - |
| 30.03.2026 | 125,20 | 129,10 | 125,20 | 129,10 | 1,65% | - |
| 27.03.2026 | 128,00 | 128,00 | 127,00 | 127,00 | -0,78% | 24,00 |
| 26.03.2026 | 128,60 | 128,60 | 128,00 | 128,00 | -1,01% | - |
| 25.03.2026 | 126,40 | 129,30 | 126,40 | 129,30 | 0,94% | - |
| 24.03.2026 | 126,00 | 128,10 | 126,00 | 128,10 | 1,10% | - |
| 23.03.2026 | 125,10 | 126,70 | 125,10 | 126,70 | 0,24% | - |
| 20.03.2026 | 131,10 | 131,10 | 126,40 | 126,40 | -3,95% | - |
| 19.03.2026 | 132,50 | 132,70 | 131,60 | 131,60 | -0,68% | 350,00 |
| 18.03.2026 | 136,10 | 136,10 | 132,50 | 132,50 | -2,50% | 15,00 |
| 17.03.2026 | 132,70 | 135,90 | 132,70 | 135,90 | 2,64% | 100,00 |
| 16.03.2026 | 133,40 | 133,40 | 132,40 | 132,40 | 0,00% | - |
| 13.03.2026 | 132,80 | 132,80 | 132,40 | 132,40 | -0,23% | - |
| 12.03.2026 | 129,30 | 132,70 | 129,30 | 132,70 | 1,69% | - |
| 11.03.2026 | 131,00 | 131,00 | 130,50 | 130,50 | -0,08% | - |
| 10.03.2026 | 127,70 | 130,60 | 127,70 | 130,60 | -1,06% | - |
| 09.03.2026 | 128,50 | 132,00 | 127,60 | 132,00 | 0,38% | 50,00 |
| 06.03.2026 | 131,10 | 131,50 | 131,10 | 131,50 | 0,46% | - |
| 05.03.2026 | 130,70 | 130,90 | 130,70 | 130,90 | 2,27% | - |
| 04.03.2026 | 123,80 | 128,00 | 123,80 | 128,00 | 2,73% | - |
| 03.03.2026 | 132,40 | 132,40 | 124,60 | 124,60 | -6,81% | - |
| 02.03.2026 | 131,40 | 133,70 | 131,40 | 133,70 | 0,22% | - |
| 27.02.2026 | 133,50 | 133,50 | 133,40 | 133,40 | -0,15% | 10,00 |
| 26.02.2026 | 137,60 | 137,60 | 133,60 | 133,60 | -3,05% | 165,00 |
| 25.02.2026 | 135,80 | 137,80 | 135,80 | 137,80 | 1,47% | - |
| 24.02.2026 | 129,00 | 135,80 | 129,00 | 135,80 | 0,67% | - |
| 23.02.2026 | 133,80 | 136,80 | 133,80 | 134,90 | 0,45% | 78,00 |
| 20.02.2026 | 134,70 | 134,70 | 134,30 | 134,30 | 0,07% | - |
| 19.02.2026 | 132,60 | 134,20 | 132,60 | 134,20 | 1,36% | - |
| 18.02.2026 | 131,80 | 132,40 | 131,80 | 132,40 | 0,68% | - |
| 17.02.2026 | 130,90 | 131,50 | 130,90 | 131,50 | 0,08% | - |
| 16.02.2026 | 129,50 | 131,40 | 129,50 | 131,40 | 1,39% | - |
| 13.02.2026 | 128,30 | 129,60 | 128,30 | 129,60 | 1,09% | 15,00 |
| 12.02.2026 | 129,40 | 129,40 | 127,40 | 128,20 | -1,54% | 151,00 |
| 11.02.2026 | 125,30 | 130,20 | 125,30 | 130,20 | 3,91% | 17,00 |
| 10.02.2026 | 125,20 | 125,30 | 125,20 | 125,30 | 0,40% | - |
| 09.02.2026 | 125,80 | 125,80 | 124,80 | 124,80 | -0,56% | - |
| 06.02.2026 | 123,60 | 125,50 | 123,60 | 125,50 | 1,62% | - |
| 05.02.2026 | 124,40 | 124,40 | 121,90 | 123,50 | -0,56% | 37,00 |
| 04.02.2026 | 122,80 | 124,20 | 122,80 | 124,20 | 1,55% | - |
| 03.02.2026 | 122,40 | 122,40 | 122,30 | 122,30 | 0,33% | - |
| 02.02.2026 | 120,10 | 123,70 | 120,10 | 121,90 | 0,58% | 25,00 |
| 30.01.2026 | 123,80 | 123,80 | 121,20 | 121,20 | -2,42% | 124,00 |
| 29.01.2026 | 122,20 | 124,20 | 122,10 | 124,20 | 1,89% | 10,00 |
| 28.01.2026 | 117,60 | 121,90 | 117,60 | 121,90 | 2,78% | - |
| 27.01.2026 | 118,40 | 120,20 | 118,40 | 118,60 | 1,45% | 80,00 |
| 26.01.2026 | 115,20 | 116,90 | 115,20 | 116,90 | 1,65% | - |
| 23.01.2026 | 113,80 | 115,00 | 113,60 | 115,00 | 2,40% | 10,00 |
| 22.01.2026 | 111,40 | 112,30 | 111,40 | 112,30 | -0,62% | - |
| 21.01.2026 | 112,00 | 113,00 | 112,00 | 113,00 | 1,25% | - |
| 20.01.2026 | 115,50 | 115,50 | 111,60 | 111,60 | -3,63% | - |
| 19.01.2026 | 113,70 | 115,80 | 113,70 | 115,80 | 0,96% | - |
| 16.01.2026 | 112,50 | 114,70 | 112,50 | 114,70 | 2,23% | 10,00 |
| 15.01.2026 | 111,70 | 112,20 | 111,70 | 112,20 | 1,17% | 36,00 |
| 14.01.2026 | 110,80 | 110,90 | 110,80 | 110,90 | 0,27% | - |
| 13.01.2026 | 111,40 | 111,40 | 110,60 | 110,60 | -0,63% | - |
| 12.01.2026 | 113,10 | 113,10 | 111,30 | 111,30 | -1,68% | 40,00 |
| 09.01.2026 | 115,10 | 115,10 | 113,20 | 113,20 | -1,57% | - |
| 08.01.2026 | 115,40 | 116,10 | 115,00 | 115,00 | -0,61% | 10,00 |
| 07.01.2026 | 112,80 | 115,70 | 112,80 | 115,70 | 2,57% | - |
| 06.01.2026 | 111,90 | 112,80 | 111,90 | 112,80 | -0,18% | - |
| 05.01.2026 | 112,20 | 113,00 | 111,80 | 113,00 | 1,16% | 15,00 |
| 02.01.2026 | 108,60 | 111,70 | 108,60 | 111,70 | 1,82% | - |
| 30.12.2025 | 108,70 | 109,70 | 108,70 | 109,70 | 0,92% | - |
| 29.12.2025 | 106,10 | 108,70 | 106,10 | 108,70 | 0,65% | - |
| 23.12.2025 | 105,90 | 108,00 | 105,90 | 108,00 | 2,47% | - |
| 22.12.2025 | 107,50 | 107,50 | 105,40 | 105,40 | -1,86% | - |
| 19.12.2025 | 107,50 | 107,50 | 107,40 | 107,40 | 0,00% | - |
| 18.12.2025 | 105,80 | 107,40 | 105,80 | 107,40 | 1,70% | - |
| 17.12.2025 | 103,40 | 105,60 | 103,40 | 105,60 | 2,03% | - |
| 16.12.2025 | 103,60 | 104,60 | 103,50 | 103,50 | -0,38% | 30,00 |
| 15.12.2025 | 102,80 | 103,90 | 102,80 | 103,90 | 2,47% | 142,00 |
| 12.12.2025 | 100,50 | 101,40 | 100,50 | 101,40 | 1,10% | - |
| 11.12.2025 | 100,50 | 100,50 | 99,05 | 100,30 | -0,99% | 15,00 |
| 10.12.2025 | 102,30 | 102,30 | 101,30 | 101,30 | -1,07% | 100,00 |