2,150€
1,80%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -0,19% | - |
| 13.08.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 2,13% | - |
| 12.08.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 2,07% | - |
| 11.08.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -0,78% | - |
| 10.08.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,49% | - |
| 07.08.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -0,49% | - |
| 06.08.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,64% | - |
| 05.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,38% | - |
| 04.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,38% | - |
| 03.08.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -1,23% | - |
| 31.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,19% | - |
| 30.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 2,03% | - |
| 29.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 1,37% | - |
| 28.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,29% | - |
| 27.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 1,95% | - |
| 24.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -1,04% | - |
| 23.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,90% | - |
| 22.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -0,40% | - |
| 21.07.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 1,72% | - |
| 20.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,23% | - |
| 17.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,06% | - |
| 16.07.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,82% | - |
| 15.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,25% | - |
| 14.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,15% | - |
| 13.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 10.07.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -2,91% | - |
| 09.07.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 08.07.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -1,17% | - |
| 07.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,77% | - |
| 06.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 2,58% | - |
| 03.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,30% | - |
| 02.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 5,53% | - |
| 01.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,57% | - |
| 30.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -0,82% | - |
| 29.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 1,25% | - |
| 26.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,83% | - |
| 25.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,57% | - |
| 24.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 4,00% | - |
| 23.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -3,39% | - |
| 22.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,47% | - |
| 19.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,08% | - |
| 18.06.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,37% | - |
| 17.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,55% | - |
| 16.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 2,01% | - |
| 15.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,72% | - |
| 12.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,98% | - |
| 11.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,05% | - |
| 10.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 09.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 3,99% | - |
| 08.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,19% | - |
| 05.06.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -1,18% | 10.000,00 |
| 04.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,04% | - |
| 03.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 4,20% | - |
| 02.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,16% | - |
| 01.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,19% | - |
| 29.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,27% | - |
| 28.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,90% | - |
| 27.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -4,23% | - |
| 26.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -3,82% | - |
| 25.05.2026 | 1,96 | 2,04 | 1,96 | 2,04 | 0,49% | 20.000,00 |
| 22.05.2026 | 2,04 | 2,04 | 2,03 | 2,03 | -12,05% | 10.000,00 |
| 21.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -15,83% | - |
| 20.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -5,25% | - |
| 19.05.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -0,75% | - |
| 18.05.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,04% | - |
| 15.05.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 2,56% | - |
| 14.05.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 1,88% | - |
| 13.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 3,37% | - |
| 12.05.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,15% | - |
| 11.05.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -1,48% | - |
| 08.05.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -1,81% | - |
| 07.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 4,87% | - |
| 06.05.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 2,41% | - |
| 05.05.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -1,68% | - |
| 04.05.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 4,56% | - |
| 30.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,11% | - |
| 29.04.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,32% | - |
| 28.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,10% | - |
| 27.04.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | - |
| 24.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,62% | - |
| 23.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,43% | - |
| 22.04.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -0,87% | - |
| 21.04.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,24% | - |
| 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% | - |