120,700€
-0,41%
Echtzeit-Aktienkurs ELIA GROUP
Bid:
Ask:
Aktienkurse zur ELIA GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 121,10 | 121,10 | 120,10 | 120,10 | -0,91% | 50,00 |
| 17.09.2026 | 118,50 | 121,20 | 118,50 | 121,20 | 2,97% | - |
| 16.09.2026 | 116,00 | 117,70 | 116,00 | 117,70 | 1,47% | - |
| 15.09.2026 | 113,70 | 116,00 | 113,70 | 116,00 | 1,58% | - |
| 14.09.2026 | 116,30 | 116,30 | 114,10 | 114,20 | -2,06% | - |
| 11.09.2026 | 117,30 | 117,30 | 116,60 | 116,60 | -0,26% | - |
| 10.09.2026 | 119,70 | 119,70 | 116,90 | 116,90 | -2,34% | - |
| 09.09.2026 | 118,10 | 119,70 | 118,10 | 119,70 | 1,27% | 50,00 |
| 08.09.2026 | 119,50 | 119,50 | 118,20 | 118,20 | -1,25% | - |
| 07.09.2026 | 117,80 | 119,70 | 117,80 | 119,70 | 0,76% | - |
| 04.09.2026 | 118,50 | 119,00 | 118,50 | 118,80 | 0,34% | 5,00 |
| 03.09.2026 | 119,40 | 119,40 | 118,40 | 118,40 | -5,43% | 10,00 |
| 02.09.2026 | 125,20 | 125,20 | 125,20 | 125,20 | -2,19% | 25,00 |
| 01.09.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 0,00% | 20,00 |
| 31.08.2026 | 127,30 | 128,80 | 127,30 | 128,00 | 0,47% | 93,00 |
| 28.08.2026 | 126,40 | 127,40 | 126,40 | 127,40 | 1,03% | - |
| 27.08.2026 | 128,10 | 128,10 | 126,10 | 126,10 | -0,39% | - |
| 26.08.2026 | 126,60 | 126,60 | 126,60 | 126,60 | 0,40% | - |
| 25.08.2026 | 126,10 | 126,10 | 126,10 | 126,10 | 0,40% | - |
| 24.08.2026 | 125,60 | 125,60 | 125,60 | 125,60 | -0,08% | - |
| 21.08.2026 | 126,60 | 126,60 | 125,70 | 125,70 | 0,80% | - |
| 20.08.2026 | 124,70 | 124,70 | 124,70 | 124,70 | -2,88% | - |
| 19.08.2026 | 128,40 | 128,40 | 128,40 | 128,40 | 0,71% | - |
| 18.08.2026 | 126,30 | 127,50 | 126,30 | 127,50 | 0,16% | 12,00 |
| 17.08.2026 | 128,40 | 128,40 | 126,90 | 127,30 | -0,62% | 12,00 |
| 14.08.2026 | 131,60 | 131,60 | 128,10 | 128,10 | -2,88% | - |
| 13.08.2026 | 130,90 | 131,90 | 130,90 | 131,90 | 1,23% | 7,00 |
| 12.08.2026 | 130,30 | 130,30 | 130,30 | 130,30 | -0,38% | - |
| 11.08.2026 | 130,80 | 130,80 | 130,80 | 130,80 | 0,00% | - |
| 10.08.2026 | 131,90 | 131,90 | 130,80 | 130,80 | -0,83% | - |
| 07.08.2026 | 131,90 | 131,90 | 131,90 | 131,90 | 1,38% | - |
| 06.08.2026 | 130,10 | 130,10 | 130,10 | 130,10 | -1,81% | - |
| 05.08.2026 | 133,20 | 133,20 | 132,50 | 132,50 | 2,87% | 90,00 |
| 04.08.2026 | 126,70 | 128,80 | 126,70 | 128,80 | 3,29% | 1,00 |
| 03.08.2026 | 124,70 | 124,70 | 124,70 | 124,70 | 0,56% | - |
| 31.07.2026 | 125,10 | 125,70 | 124,00 | 124,00 | -1,98% | 50,00 |
| 30.07.2026 | 127,10 | 127,10 | 126,50 | 126,50 | -2,32% | 1,00 |
| 29.07.2026 | 133,60 | 133,60 | 129,50 | 129,50 | -4,43% | 12,00 |
| 28.07.2026 | 135,50 | 135,50 | 135,50 | 135,50 | -2,66% | - |
| 27.07.2026 | 139,20 | 139,20 | 139,20 | 139,20 | 1,24% | - |
| 24.07.2026 | 138,00 | 138,00 | 137,50 | 137,50 | -0,87% | - |
| 23.07.2026 | 138,70 | 138,70 | 138,70 | 138,70 | -0,86% | - |
| 22.07.2026 | 137,10 | 139,90 | 137,10 | 139,90 | 0,79% | 11,00 |
| 21.07.2026 | 138,80 | 138,80 | 138,80 | 138,80 | 0,73% | - |
| 20.07.2026 | 138,10 | 139,40 | 137,80 | 137,80 | -0,58% | 12,00 |
| 17.07.2026 | 133,00 | 139,40 | 133,00 | 138,60 | 1,99% | 180,00 |
| 16.07.2026 | 138,30 | 138,30 | 135,90 | 135,90 | -2,51% | 30,00 |
| 15.07.2026 | 139,40 | 139,40 | 139,40 | 139,40 | 1,31% | - |
| 14.07.2026 | 137,60 | 137,60 | 137,60 | 137,60 | -0,07% | - |
| 13.07.2026 | 135,10 | 137,70 | 135,10 | 137,70 | 0,88% | - |
| 10.07.2026 | 134,40 | 136,50 | 134,40 | 136,50 | 1,04% | - |
| 09.07.2026 | 137,20 | 137,20 | 135,10 | 135,10 | -1,17% | 71,00 |
| 08.07.2026 | 136,70 | 136,70 | 136,70 | 136,70 | -0,44% | - |
| 07.07.2026 | 136,90 | 137,30 | 136,90 | 137,30 | -0,65% | 87,00 |
| 06.07.2026 | 139,30 | 139,30 | 138,20 | 138,20 | -0,79% | 114,00 |
| 03.07.2026 | 137,60 | 139,30 | 137,60 | 139,30 | 2,73% | - |
| 02.07.2026 | 135,20 | 135,60 | 135,20 | 135,60 | -0,95% | 150,00 |
| 01.07.2026 | 139,20 | 140,20 | 136,90 | 136,90 | -1,72% | 74,00 |
| 30.06.2026 | 139,30 | 139,30 | 139,30 | 139,30 | 0,07% | - |
| 29.06.2026 | 138,30 | 139,20 | 138,30 | 139,20 | 1,31% | 70,00 |
| 26.06.2026 | 137,90 | 137,90 | 137,40 | 137,40 | 2,00% | - |
| 25.06.2026 | 134,70 | 134,70 | 134,70 | 134,70 | 0,45% | - |
| 24.06.2026 | 134,10 | 134,10 | 134,10 | 134,10 | 0,00% | - |
| 23.06.2026 | 134,10 | 134,10 | 134,10 | 134,10 | -0,74% | - |
| 22.06.2026 | 131,70 | 135,10 | 131,70 | 135,10 | 2,82% | 10,00 |
| 19.06.2026 | 131,40 | 131,40 | 131,40 | 131,40 | 0,00% | - |
| 18.06.2026 | 132,50 | 132,50 | 131,40 | 131,40 | -1,28% | - |
| 17.06.2026 | 133,10 | 133,10 | 133,10 | 133,10 | -1,26% | - |
| 16.06.2026 | 133,30 | 134,80 | 133,30 | 134,80 | 1,20% | 10,00 |
| 15.06.2026 | 136,60 | 136,60 | 133,20 | 133,20 | -0,97% | 20,00 |
| 12.06.2026 | 134,50 | 134,50 | 134,50 | 134,50 | 1,43% | - |
| 11.06.2026 | 132,60 | 132,60 | 132,60 | 132,60 | -1,19% | - |
| 10.06.2026 | 134,20 | 134,20 | 134,20 | 134,20 | 0,00% | - |
| 09.06.2026 | 132,50 | 134,20 | 132,50 | 134,20 | 1,51% | - |
| 08.06.2026 | 132,60 | 132,60 | 132,20 | 132,20 | -0,83% | - |
| 05.06.2026 | 132,50 | 133,30 | 132,50 | 133,30 | 0,45% | - |
| 04.06.2026 | 132,40 | 134,30 | 132,40 | 132,70 | 0,23% | 14,00 |
| 03.06.2026 | 129,60 | 132,40 | 129,60 | 132,40 | 2,16% | - |
| 02.06.2026 | 130,30 | 132,40 | 129,60 | 129,60 | -1,74% | 90,00 |
| 01.06.2026 | 132,00 | 133,00 | 131,90 | 131,90 | -0,23% | 9,00 |
| 29.05.2026 | 133,10 | 133,10 | 132,20 | 132,20 | -2,58% | - |
| 28.05.2026 | 134,50 | 135,70 | 134,50 | 135,70 | 0,22% | - |
| 27.05.2026 | 139,10 | 139,10 | 135,40 | 135,40 | -2,52% | 2,00 |
| 26.05.2026 | 138,70 | 138,90 | 138,70 | 138,90 | -0,29% | - |
| 25.05.2026 | 137,50 | 139,50 | 137,50 | 139,30 | 1,53% | 10,00 |
| 22.05.2026 | 138,70 | 138,70 | 137,20 | 137,20 | -1,15% | - |
| 21.05.2026 | 133,80 | 138,80 | 133,80 | 138,80 | 3,35% | - |
| 20.05.2026 | 130,90 | 134,30 | 130,90 | 134,30 | -0,15% | - |
| 19.05.2026 | 131,20 | 134,50 | 131,20 | 134,50 | 2,36% | 3,00 |
| 18.05.2026 | 127,00 | 131,40 | 127,00 | 131,40 | 2,10% | 3,00 |
| 15.05.2026 | 132,00 | 132,00 | 128,70 | 128,70 | -6,06% | 30,00 |
| 14.05.2026 | 133,50 | 137,00 | 133,50 | 137,00 | 1,33% | 7,00 |
| 13.05.2026 | 135,20 | 135,20 | 135,20 | 135,20 | 1,12% | - |
| 12.05.2026 | 133,70 | 133,70 | 133,70 | 133,70 | -0,37% | - |
| 11.05.2026 | 133,50 | 134,20 | 132,00 | 134,20 | -1,32% | 450,00 |
| 08.05.2026 | 135,50 | 136,00 | 135,50 | 136,00 | -1,45% | 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 |