2,408€
-0,33%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,38 | 2,41 | 2,33 | 2,41 | -0,33% | - |
| 10.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 6,71% | - |
| 09.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,41% | - |
| 08.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 8,11% | - |
| 07.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -8,45% | - |
| 04.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,03% | - |
| 03.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -6,90% | - |
| 02.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,42% | - |
| 01.04.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,55% | - |
| 31.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -4,87% | - |
| 28.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 4,46% | - |
| 27.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,39% | - |
| 26.03.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 1,97% | - |
| 25.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 24.03.2025 | 2,61 | 2,61 | 2,54 | 2,54 | -2,53% | 1.000,00 |
| 21.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -6,65% | - |
| 20.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 19.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |
| 18.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,72% | - |
| 17.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,14% | - |
| 14.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,30% | - |
| 13.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,23% | - |
| 12.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -5,30% | - |
| 11.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 3,95% | - |
| 10.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,37% | - |
| 07.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,74% | - |
| 06.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 2,90% | - |
| 05.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,08% | - |
| 04.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,31% | - |
| 03.03.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,47% | - |
| 28.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,54% | - |
| 27.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,04% | - |
| 26.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,72% | - |
| 25.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 7,10% | - |
| 24.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,85% | - |
| 21.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 20.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 19.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,01% | - |
| 18.02.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 2,10% | - |
| 17.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 2,14% | - |
| 14.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,80% | - |
| 13.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,68% | - |
| 12.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,60% | - |
| 11.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,82% | - |
| 10.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,25% | - |
| 07.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,22% | - |
| 06.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,04% | - |
| 05.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,00% | - |
| 04.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,88% | - |
| 03.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 31.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,78% | - |
| 30.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,98% | - |
| 29.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | - |
| 28.01.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 2,52% | - |
| 27.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,47% | - |
| 24.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,24% | - |
| 23.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,47% | - |
| 22.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,08% | - |
| 21.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,24% | - |
| 20.01.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 1,52% | - |
| 17.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,56% | - |
| 16.01.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,71% | - |
| 15.01.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,88% | - |
| 14.01.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,72% | - |
| 13.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,39% | - |
| 10.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,46% | - |
| 09.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,41% | - |
| 08.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -4,40% | - |
| 07.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,30% | - |
| 06.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,90% | - |
| 03.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,51% | - |
| 02.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,51% | - |
| 30.12.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 4,46% | - |
| 27.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -4,63% | - |
| 23.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,41% | - |
| 20.12.2024 | 2,67 | 2,69 | 2,67 | 2,69 | 1,97% | 1.000,00 |
| 19.12.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,38% | - |
| 18.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 17.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,70% | - |
| 16.12.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,73% | - |
| 13.12.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 2,09% | - |
| 12.12.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 1,75% | - |
| 11.12.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,54% | - |
| 10.12.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -1,66% | - |
| 09.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,00% | - |
| 06.12.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,62% | - |
| 05.12.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,86% | - |
| 04.12.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,58% | - |
| 03.12.2024 | 2,51 | 2,53 | 2,51 | 2,53 | -3,59% | 1.100,00 |
| 02.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 3,64% | - |
| 29.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,72% | - |
| 28.11.2024 | 2,58 | 2,58 | 2,51 | 2,51 | 0,80% | 2.138,00 |
| 27.11.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -3,86% | - |
| 26.11.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -3,14% | - |
| 25.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,76% | - |
| 22.11.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,58% | - |
| 21.11.2024 | 3,16 | 3,20 | 2,74 | 2,77 | -12,96% | 700,00 |
| 20.11.2024 | 4,29 | 4,29 | 3,18 | 3,18 | -23,08% | 800,00 |
| 19.11.2024 | 4,13 | 4,13 | 4,13 | 4,13 | 1,92% | - |
| 18.11.2024 | 4,06 | 4,06 | 4,06 | 4,06 | 0,55% | - |