63,575€
1,40%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 62,68 | 65,28 | 61,55 | 65,03 | 3,71% | - |
| 27.02.2025 | 63,20 | 63,65 | 61,80 | 62,70 | -1,65% | 141.264,00 |
| 26.02.2025 | 64,45 | 64,55 | 62,95 | 63,75 | -1,70% | 147.547,00 |
| 25.02.2025 | 65,75 | 66,25 | 64,75 | 64,85 | -1,82% | 73.612,00 |
| 24.02.2025 | 64,35 | 66,55 | 64,35 | 66,05 | 3,12% | 109.796,00 |
| 21.02.2025 | 63,75 | 64,90 | 63,45 | 64,05 | 0,00% | 85.375,00 |
| 20.02.2025 | 64,15 | 64,70 | 63,40 | 64,05 | 0,55% | 69.806,00 |
| 19.02.2025 | 62,55 | 64,85 | 61,90 | 63,70 | 1,51% | 89.221,00 |
| 18.02.2025 | 64,00 | 64,10 | 61,75 | 62,75 | -1,72% | 98.442,00 |
| 17.02.2025 | 64,50 | 64,95 | 63,75 | 63,85 | -1,62% | 73.145,00 |
| 14.02.2025 | 64,60 | 65,45 | 63,85 | 64,90 | -0,31% | 86.964,00 |
| 13.02.2025 | 64,35 | 65,75 | 64,15 | 65,10 | 2,84% | 80.984,00 |
| 12.02.2025 | 63,45 | 64,85 | 62,85 | 63,30 | -0,39% | 125.029,00 |
| 11.02.2025 | 64,35 | 64,95 | 63,40 | 63,55 | -1,63% | 110.878,00 |
| 10.02.2025 | 63,85 | 64,90 | 63,85 | 64,60 | 1,17% | 94.124,00 |
| 07.02.2025 | 63,45 | 64,90 | 63,35 | 63,85 | 1,19% | 116.643,00 |
| 06.02.2025 | 63,50 | 65,55 | 62,70 | 63,10 | -5,40% | 171.487,00 |
| 05.02.2025 | 67,35 | 67,75 | 66,20 | 66,70 | -1,55% | 137.081,00 |
| 04.02.2025 | 65,15 | 69,10 | 65,00 | 67,75 | 3,59% | 155.307,00 |
| 03.02.2025 | 64,05 | 65,55 | 63,70 | 65,40 | 0,23% | 93.041,00 |
| 31.01.2025 | 62,30 | 65,75 | 62,30 | 65,25 | 3,00% | 137.447,00 |
| 30.01.2025 | 63,00 | 63,70 | 62,45 | 63,35 | 0,56% | 72.676,00 |
| 29.01.2025 | 64,45 | 64,75 | 60,85 | 63,00 | -2,78% | 121.893,00 |
| 28.01.2025 | 64,85 | 66,40 | 64,40 | 64,80 | 0,23% | 87.507,00 |
| 27.01.2025 | 62,60 | 64,85 | 62,25 | 64,65 | 1,81% | 84.646,00 |
| 24.01.2025 | 61,95 | 64,65 | 61,80 | 63,50 | 3,50% | 138.436,00 |
| 23.01.2025 | 63,90 | 64,05 | 60,35 | 61,35 | -4,59% | 115.763,00 |
| 22.01.2025 | 66,55 | 67,30 | 63,95 | 64,30 | -3,81% | 100.853,00 |
| 21.01.2025 | 67,15 | 67,20 | 65,75 | 66,85 | -1,11% | 82.212,00 |
| 20.01.2025 | 67,50 | 68,80 | 66,70 | 67,60 | -0,07% | 105.022,00 |
| 17.01.2025 | 66,70 | 67,90 | 66,40 | 67,65 | 2,50% | 138.104,00 |
| 16.01.2025 | 66,70 | 67,00 | 63,95 | 66,00 | 4,43% | 127.287,00 |
| 15.01.2025 | 61,90 | 63,50 | 61,35 | 63,20 | 3,10% | 139.605,00 |
| 14.01.2025 | 62,30 | 62,65 | 60,75 | 61,30 | -1,84% | 123.948,00 |
| 13.01.2025 | 64,05 | 64,55 | 61,85 | 62,45 | -0,87% | 167.476,00 |
| 10.01.2025 | 66,20 | 66,20 | 62,30 | 63,00 | -5,55% | 195.015,00 |
| 09.01.2025 | 69,30 | 69,60 | 66,50 | 66,70 | -4,10% | 93.872,00 |
| 08.01.2025 | 73,80 | 73,80 | 68,05 | 69,55 | -5,63% | 137.339,00 |
| 07.01.2025 | 75,15 | 75,25 | 73,70 | 73,70 | -1,60% | 83.402,00 |
| 06.01.2025 | 76,35 | 76,40 | 74,05 | 74,90 | -1,83% | 69.728,00 |
| 03.01.2025 | 75,30 | 76,85 | 75,00 | 76,30 | 1,40% | 50.389,00 |
| 02.01.2025 | 74,95 | 75,75 | 74,20 | 75,25 | 1,14% | 52.096,00 |
| 31.12.2024 | 73,20 | 74,60 | 73,15 | 74,40 | 1,02% | 27.043,00 |
| 30.12.2024 | 73,90 | 74,30 | 73,50 | 73,65 | -0,67% | 55.796,00 |
| 27.12.2024 | 74,25 | 74,25 | 73,10 | 74,15 | 0,34% | 48.933,00 |
| 24.12.2024 | 73,80 | 74,55 | 73,80 | 73,90 | -0,07% | 14.916,00 |
| 23.12.2024 | 73,45 | 74,00 | 72,40 | 73,95 | 0,75% | 97.908,00 |
| 20.12.2024 | 72,75 | 73,40 | 71,60 | 73,40 | 0,55% | 168.276,00 |
| 19.12.2024 | 73,20 | 73,70 | 72,30 | 73,00 | -2,34% | 83.114,00 |
| 18.12.2024 | 76,45 | 76,70 | 74,40 | 74,75 | -2,03% | 91.449,00 |
| 17.12.2024 | 76,25 | 76,80 | 74,85 | 76,30 | -1,17% | 100.728,00 |
| 16.12.2024 | 79,25 | 79,30 | 76,60 | 77,20 | -3,02% | 90.662,00 |
| 13.12.2024 | 80,60 | 81,10 | 79,10 | 79,60 | -1,73% | 86.067,00 |
| 12.12.2024 | 82,00 | 82,05 | 80,80 | 81,00 | -1,34% | 51.133,00 |
| 11.12.2024 | 83,40 | 83,40 | 81,70 | 82,10 | -1,50% | 65.162,00 |
| 10.12.2024 | 82,30 | 83,65 | 81,60 | 83,35 | 1,15% | 68.804,00 |
| 09.12.2024 | 84,80 | 84,80 | 81,05 | 82,40 | -2,72% | 76.464,00 |
| 06.12.2024 | 85,30 | 85,90 | 84,55 | 84,70 | -0,24% | 39.309,00 |
| 05.12.2024 | 85,50 | 86,25 | 84,75 | 84,90 | -0,82% | 81.799,00 |
| 04.12.2024 | 87,10 | 87,15 | 85,40 | 85,60 | -2,73% | 78.210,00 |
| 03.12.2024 | 90,00 | 90,40 | 87,60 | 88,00 | -2,22% | 67.157,00 |
| 02.12.2024 | 88,95 | 91,15 | 88,70 | 90,00 | 1,52% | 85.071,00 |
| 29.11.2024 | 86,80 | 90,35 | 86,80 | 88,65 | 1,08% | 126.279,00 |
| 28.11.2024 | 87,55 | 88,60 | 87,30 | 87,70 | 0,11% | 55.248,00 |
| 27.11.2024 | 87,60 | 87,85 | 86,25 | 87,60 | 0,40% | 83.993,00 |
| 26.11.2024 | 87,45 | 88,00 | 86,95 | 87,25 | -0,63% | 63.912,00 |
| 25.11.2024 | 87,50 | 88,80 | 87,20 | 87,80 | 0,69% | 250.703,00 |
| 22.11.2024 | 85,00 | 88,30 | 85,00 | 87,20 | 3,44% | 73.426,00 |
| 21.11.2024 | 83,88 | 84,90 | 83,25 | 84,30 | 0,66% | - |
| 20.11.2024 | 84,40 | 85,50 | 83,75 | 83,75 | -0,18% | 59.737,00 |
| 19.11.2024 | 83,70 | 85,15 | 83,25 | 83,90 | 0,30% | 60.698,00 |
| 18.11.2024 | 86,15 | 86,25 | 83,00 | 83,65 | -3,01% | 45.916,00 |
| 15.11.2024 | 84,85 | 86,90 | 84,65 | 86,25 | 2,19% | 62.823,00 |
| 14.11.2024 | 82,20 | 84,75 | 81,85 | 84,40 | 3,05% | 66.600,00 |
| 13.11.2024 | 84,30 | 84,80 | 81,60 | 81,90 | -3,42% | 51.511,00 |
| 12.11.2024 | 86,95 | 86,95 | 84,80 | 84,80 | -3,25% | 45.448,00 |
| 11.11.2024 | 87,25 | 88,55 | 87,10 | 87,65 | 0,98% | 49.295,00 |
| 08.11.2024 | 85,55 | 87,45 | 85,55 | 86,80 | 1,76% | 50.220,00 |
| 07.11.2024 | 85,30 | 86,10 | 85,10 | 85,30 | 0,00% | 58.591,00 |
| 06.11.2024 | 87,85 | 87,95 | 85,20 | 85,30 | -3,01% | 54.405,00 |
| 05.11.2024 | 88,15 | 89,15 | 87,95 | 87,95 | -0,23% | 29.323,00 |
| 04.11.2024 | 88,45 | 90,45 | 88,15 | 88,15 | -0,34% | 41.832,00 |
| 01.11.2024 | 87,40 | 89,35 | 87,40 | 88,45 | 1,26% | 37.602,00 |
| 31.10.2024 | 88,10 | 88,40 | 86,10 | 87,35 | -1,13% | 76.754,00 |
| 30.10.2024 | 89,95 | 90,10 | 88,00 | 88,35 | -1,67% | 51.429,00 |
| 29.10.2024 | 93,05 | 93,35 | 89,10 | 89,85 | -3,65% | 54.629,00 |
| 28.10.2024 | 92,20 | 93,25 | 91,50 | 93,25 | 1,36% | 41.899,00 |
| 25.10.2024 | 91,55 | 92,50 | 91,45 | 92,00 | -0,22% | 31.531,00 |
| 24.10.2024 | 91,95 | 93,10 | 91,80 | 92,20 | 0,44% | 58.353,00 |
| 23.10.2024 | 91,95 | 93,20 | 91,80 | 91,80 | -0,11% | 30.462,00 |
| 22.10.2024 | 94,75 | 94,75 | 91,45 | 91,90 | -3,67% | 34.654,00 |
| 21.10.2024 | 97,10 | 97,30 | 94,95 | 95,40 | -2,15% | 28.798,00 |
| 18.10.2024 | 96,00 | 97,60 | 96,00 | 97,50 | 1,35% | 41.331,00 |
| 17.10.2024 | 96,90 | 97,65 | 96,20 | 96,20 | -0,93% | 35.921,00 |
| 16.10.2024 | 96,25 | 97,40 | 95,40 | 97,10 | 0,57% | 39.833,00 |
| 15.10.2024 | 95,95 | 96,98 | 95,20 | 96,55 | 0,94% | - |
| 14.10.2024 | 95,35 | 96,30 | 93,80 | 95,65 | -0,98% | 37.272,00 |
| 11.10.2024 | 95,40 | 96,60 | 95,40 | 96,60 | 0,94% | 24.599,00 |
| 10.10.2024 | 96,25 | 97,00 | 95,15 | 95,70 | -0,73% | 38.201,00 |
| 09.10.2024 | 96,05 | 97,25 | 96,05 | 96,40 | 0,52% | 33.087,00 |