2,578€
1,98%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 2,58 | 2,58 | 2,53 | 2,57 | 1,74% | - |
| 20.04.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,88% | - |
| 17.04.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,65% | - |
| 16.04.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,47% | - |
| 15.04.2026 | 2,51 | 2,54 | 2,51 | 2,54 | 4,11% | 7.661,00 |
| 14.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,66% | - |
| 13.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,65% | - |
| 10.04.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -3,57% | - |
| 09.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,62% | - |
| 08.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 4,06% | - |
| 07.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,33% | - |
| 02.04.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,16% | - |
| 01.04.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 1,83% | - |
| 31.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 2,91% | - |
| 30.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,34% | - |
| 27.03.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,56% | - |
| 26.03.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,50% | - |
| 25.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,17% | - |
| 24.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 6,04% | - |
| 23.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -2,47% | - |
| 20.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,68% | - |
| 19.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -4,38% | - |
| 18.03.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 4,58% | - |
| 17.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,88% | - |
| 16.03.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,98% | - |
| 13.03.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,45% | - |
| 12.03.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -1,35% | - |
| 11.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,39% | - |
| 10.03.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 1,04% | - |
| 09.03.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -2,49% | - |
| 06.03.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,23% | - |
| 05.03.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,71% | - |
| 04.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -2,75% | - |
| 03.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,67% | - |
| 02.03.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -3,44% | - |
| 27.02.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 3,26% | - |
| 26.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,15% | - |
| 25.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | - |
| 24.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -1,09% | - |
| 23.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,15% | - |
| 20.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | - |
| 19.02.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 2,67% | - |
| 18.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 2,90% | - |
| 17.02.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,98% | - |
| 16.02.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | - |
| 13.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,44% | - |
| 12.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,31% | - |
| 11.02.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 2,75% | 1.338,00 |
| 10.02.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -1,17% | - |
| 09.02.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,52% | - |
| 06.02.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -5,53% | - |
| 05.02.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 3,53% | - |
| 04.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -1,74% | - |
| 03.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 3,90% | - |
| 02.02.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -2,81% | - |
| 30.01.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,18% | - |
| 29.01.2026 | 2,84 | 2,92 | 2,80 | 2,86 | 3,14% | - |
| 28.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,91% | - |
| 27.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 26.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,05% | - |
| 23.01.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 2,96% | - |
| 22.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,36% | - |
| 21.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,86% | - |
| 20.01.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 2,13% | - |
| 19.01.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,87% | - |
| 16.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,46% | - |
| 15.01.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 3,79% | - |
| 14.01.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -1,15% | - |
| 13.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 12.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,22% | - |
| 09.01.2026 | 2,82 | 2,88 | 2,82 | 2,88 | 4,80% | 1.000,00 |
| 08.01.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 1,33% | - |
| 07.01.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,74% | - |
| 06.01.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -2,04% | - |
| 05.01.2026 | 2,71 | 2,75 | 2,71 | 2,75 | 0,00% | 10,00 |
| 02.01.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 2,08% | - |
| 30.12.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,59% | - |
| 29.12.2025 | 2,69 | 2,71 | 2,69 | 2,71 | -0,51% | 2,00 |
| 23.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,95% | - |
| 22.12.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,15% | - |
| 19.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,24% | - |
| 18.12.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 3,00% | - |
| 17.12.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,91% | - |
| 16.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,08% | - |
| 15.12.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,34% | - |
| 12.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 11.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,75% | - |
| 10.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,64% | - |
| 09.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,52% | - |
| 08.12.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 2,98% | - |
| 05.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,03% | - |
| 04.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,77% | - |
| 03.12.2025 | 2,59 | 2,60 | 2,58 | 2,58 | -1,60% | 9.000,00 |
| 02.12.2025 | 2,64 | 2,64 | 2,63 | 2,63 | -1,13% | 1.000,00 |
| 01.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,08% | - |
| 28.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,63% | - |
| 27.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,04% | - |
| 26.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 25.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,02% | - |
| 24.11.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -7,55% | - |