2,558€
-1,84%
Echtzeit-Aktienkurs ELIOR GROUP SCA EO -,01
Bid:
Ask:
Aktienkurse zur ELIOR GROUP SCA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,60 | 2,61 | 2,55 | 2,56 | -1,77% | - |
| 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% | - |
| 27.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,50% | - |
| 26.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 23.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,26% | - |
| 22.05.2025 | 2,71 | 2,82 | 2,71 | 2,74 | -3,93% | 1.700,00 |
| 21.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 3,56% | - |
| 20.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,25% | - |
| 19.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,16% | - |
| 16.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,03% | - |
| 15.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,87% | - |
| 14.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,25% | - |
| 13.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,38% | - |
| 12.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,51% | - |
| 09.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,85% | - |
| 08.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 07.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,34% | - |
| 06.05.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,20% | - |
| 05.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,30% | - |
| 02.05.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 4,38% | - |
| 30.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,01% | - |
| 29.04.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 4,61% | - |
| 28.04.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -3,06% | - |
| 25.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,03% | - |
| 24.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,25% | - |
| 23.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,00% | - |
| 22.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,71% | - |
| 17.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,53% | - |
| 16.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,80% | - |
| 15.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | - |
| 14.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 1,43% | - |
| 11.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,57% | - |
| 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% | - |