2,828€
0,64%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,94 | 2,98 | 2,90 | 2,97 | 5,66% | - |
| 14.10.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -4,75% | - |
| 13.10.2025 | 2,84 | 2,95 | 2,84 | 2,95 | 6,88% | 2.110,00 |
| 10.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,99% | - |
| 09.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 08.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,07% | - |
| 07.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 06.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,09% | - |
| 03.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,02% | - |
| 02.10.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 4,64% | - |
| 01.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 3,95% | - |
| 30.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -1,40% | - |
| 29.09.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,26% | - |
| 26.09.2025 | 2,51 | 2,53 | 2,51 | 2,53 | 0,64% | 5.500,00 |
| 25.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,08% | - |
| 24.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,94% | - |
| 23.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 22.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 19.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 18.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,87% | - |
| 17.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,63% | - |
| 16.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,61% | - |
| 15.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,53% | - |
| 12.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 6,21% | - |
| 11.09.2025 | 2,46 | 2,47 | 2,45 | 2,47 | 0,53% | - |
| 10.09.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,37% | - |
| 09.09.2025 | 2,40 | 2,46 | 2,39 | 2,44 | -0,85% | 60,00 |
| 05.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,07% | - |
| 04.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 03.09.2025 | 2,47 | 2,47 | 2,40 | 2,40 | -2,28% | 5.000,00 |
| 02.09.2025 | 2,49 | 2,49 | 2,45 | 2,45 | -2,00% | 4.000,00 |
| 01.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,95% | - |
| 29.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,24% | - |
| 28.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,32% | - |
| 27.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,18% | - |
| 26.08.2025 | 2,66 | 2,66 | 2,54 | 2,55 | -5,55% | 43.000,00 |
| 25.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,96% | - |
| 22.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,23% | - |
| 21.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,90% | - |
| 20.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,84% | - |
| 19.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,29% | - |
| 18.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,93% | - |
| 15.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 1,49% | - |
| 14.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,39% | - |
| 13.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,36% | - |
| 12.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,80% | - |
| 11.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,24% | - |
| 08.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,03% | - |
| 07.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,48% | - |
| 06.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,34% | - |
| 05.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,08% | - |
| 04.08.2025 | 2,56 | 2,60 | 2,55 | 2,60 | 0,78% | 10.000,00 |
| 01.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 31.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,00% | - |
| 30.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,88% | - |
| 29.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -4,67% | - |
| 28.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,65% | - |
| 25.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,30% | - |
| 24.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,37% | - |
| 23.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 2,30% | - |
| 22.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,48% | - |
| 21.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,10% | - |
| 18.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,63% | - |
| 17.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | - |
| 16.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,70% | - |
| 15.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,23% | - |
| 14.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,63% | - |
| 11.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,30% | - |
| 10.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,99% | - |
| 09.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 3,87% | - |
| 08.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | - |
| 07.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,54% | - |
| 04.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,61% | - |
| 03.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,62% | - |
| 02.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,31% | - |
| 01.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,15% | - |
| 30.06.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 2,83% | - |
| 27.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,63% | - |
| 26.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,35% | - |
| 25.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,77% | - |
| 24.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 1,24% | - |
| 23.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,86% | - |
| 20.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,91% | - |
| 19.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,78% | - |
| 18.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,38% | - |
| 17.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,84% | - |
| 16.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,21% | - |
| 13.06.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -2,43% | - |
| 12.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,07% | - |
| 11.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,51% | - |
| 10.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,15% | - |
| 09.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -3,33% | - |
| 06.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,05% | - |
| 05.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,07% | - |
| 04.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -3,97% | - |
| 03.06.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -3,94% | - |
| 02.06.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 1,18% | - |
| 30.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 1,73% | - |
| 29.05.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,80% | - |
| 28.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 4,85% | - |