1,865€
-1,64%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |