86,275€
-0,32%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 86,28 | 86,28 | 86,28 | 86,28 | -0,32% | - |
| 03.04.2025 | 80,00 | 87,50 | 80,00 | 86,55 | 7,58% | 250.642,00 |
| 02.04.2025 | 79,85 | 80,45 | 78,75 | 80,45 | 0,56% | 204.723,00 |
| 01.04.2025 | 79,95 | 80,15 | 78,30 | 80,00 | -0,19% | 217.774,00 |
| 31.03.2025 | 81,75 | 81,90 | 80,15 | 80,15 | -1,96% | 196.609,00 |
| 28.03.2025 | 82,30 | 82,40 | 80,85 | 81,75 | -0,30% | 357.097,00 |
| 27.03.2025 | 81,50 | 83,75 | 79,85 | 82,00 | 3,05% | 231.924,00 |
| 26.03.2025 | 78,01 | 79,58 | 77,54 | 79,58 | 2,44% | 171.791,00 |
| 25.03.2025 | 77,49 | 78,82 | 77,21 | 77,68 | -0,06% | 89.295,00 |
| 24.03.2025 | 79,58 | 80,33 | 76,97 | 77,73 | -1,03% | 106.803,00 |
| 21.03.2025 | 79,58 | 81,85 | 78,30 | 78,53 | -2,36% | 241.616,00 |
| 20.03.2025 | 79,58 | 80,76 | 79,58 | 80,43 | 1,68% | 98.731,00 |
| 19.03.2025 | 79,77 | 79,96 | 78,30 | 79,10 | -2,96% | 161.397,00 |
| 18.03.2025 | 79,58 | 81,52 | 79,20 | 81,52 | 4,62% | 182.817,00 |
| 17.03.2025 | 76,92 | 79,58 | 76,92 | 77,92 | 2,68% | 130.813,00 |
| 14.03.2025 | 75,12 | 76,59 | 74,37 | 75,88 | 0,82% | 147.659,00 |
| 13.03.2025 | 75,27 | 76,45 | 75,08 | 75,27 | 0,19% | 98.914,00 |
| 12.03.2025 | 74,93 | 76,17 | 74,18 | 75,12 | 0,57% | 211.487,00 |
| 11.03.2025 | 74,79 | 76,26 | 72,95 | 74,70 | 1,15% | 190.378,00 |
| 10.03.2025 | 71,76 | 74,98 | 71,76 | 73,85 | 3,11% | 173.260,00 |
| 07.03.2025 | 71,05 | 72,52 | 68,54 | 71,62 | 17,12% | 343.818,00 |
| 06.03.2025 | 60,63 | 61,58 | 60,06 | 61,15 | -0,62% | 197.118,00 |
| 05.03.2025 | 60,11 | 61,77 | 59,78 | 61,53 | 0,62% | 189.711,00 |
| 04.03.2025 | 60,87 | 62,71 | 60,72 | 61,15 | -0,23% | 171.215,00 |
| 03.03.2025 | 59,87 | 61,29 | 58,21 | 61,29 | 1,65% | 235.769,00 |
| 28.02.2025 | 59,16 | 61,86 | 58,26 | 60,30 | 1,52% | 3.188.055,00 |
| 27.02.2025 | 59,87 | 60,30 | 58,55 | 59,40 | -1,65% | 141.264,00 |
| 26.02.2025 | 61,06 | 61,15 | 59,64 | 60,39 | -1,70% | 147.547,00 |
| 25.02.2025 | 62,29 | 62,76 | 61,34 | 61,44 | -1,82% | 73.612,00 |
| 24.02.2025 | 60,96 | 63,05 | 60,96 | 62,57 | 3,12% | 109.796,00 |
| 21.02.2025 | 60,39 | 61,48 | 60,11 | 60,68 | 0,00% | 85.375,00 |
| 20.02.2025 | 60,77 | 61,29 | 60,06 | 60,68 | 0,55% | 69.806,00 |
| 19.02.2025 | 59,26 | 61,44 | 58,64 | 60,35 | 1,51% | 89.221,00 |
| 18.02.2025 | 60,63 | 60,72 | 58,50 | 59,45 | -1,72% | 98.442,00 |
| 17.02.2025 | 61,10 | 61,53 | 60,39 | 60,49 | -1,62% | 73.145,00 |
| 14.02.2025 | 61,20 | 62,00 | 60,49 | 61,48 | -0,31% | 86.964,00 |
| 13.02.2025 | 60,96 | 62,29 | 60,77 | 61,67 | 2,84% | 80.984,00 |
| 12.02.2025 | 60,11 | 61,44 | 59,54 | 59,97 | -0,39% | 125.029,00 |
| 11.02.2025 | 60,96 | 61,53 | 60,06 | 60,20 | -1,63% | 110.878,00 |
| 10.02.2025 | 60,49 | 61,48 | 60,49 | 61,20 | 1,18% | 94.124,00 |
| 07.02.2025 | 60,11 | 61,48 | 60,01 | 60,49 | 1,19% | 116.643,00 |
| 06.02.2025 | 60,16 | 62,10 | 59,40 | 59,78 | -5,40% | 171.487,00 |
| 05.02.2025 | 63,80 | 64,18 | 62,71 | 63,19 | -1,55% | 137.081,00 |
| 04.02.2025 | 61,72 | 65,37 | 61,58 | 64,18 | 3,59% | 155.307,00 |
| 03.02.2025 | 60,68 | 62,10 | 60,35 | 61,96 | 0,23% | 93.041,00 |
| 31.01.2025 | 59,02 | 62,29 | 59,02 | 61,81 | 3,00% | 137.447,00 |
| 30.01.2025 | 59,68 | 60,35 | 59,16 | 60,01 | 0,56% | 72.676,00 |
| 29.01.2025 | 61,06 | 61,34 | 57,65 | 59,68 | -2,78% | 121.893,00 |
| 28.01.2025 | 61,44 | 62,90 | 61,01 | 61,39 | 0,23% | 87.507,00 |
| 27.01.2025 | 59,30 | 61,44 | 58,97 | 61,25 | 1,81% | 84.646,00 |
| 24.01.2025 | 58,69 | 61,25 | 58,55 | 60,16 | 3,50% | 138.436,00 |
| 23.01.2025 | 60,54 | 60,68 | 57,17 | 58,12 | -4,59% | 115.446,00 |
| 22.01.2025 | 63,05 | 63,76 | 60,58 | 60,91 | -3,81% | 100.853,00 |
| 21.01.2025 | 63,61 | 63,66 | 62,29 | 63,33 | -1,11% | 82.212,00 |
| 20.01.2025 | 63,95 | 65,18 | 63,19 | 64,04 | -0,07% | 105.022,00 |
| 17.01.2025 | 63,19 | 64,32 | 62,90 | 64,09 | 2,50% | 138.104,00 |
| 16.01.2025 | 63,19 | 63,47 | 60,58 | 62,52 | 4,43% | 126.855,00 |
| 15.01.2025 | 58,64 | 60,16 | 58,12 | 59,87 | 3,10% | 139.605,00 |
| 14.01.2025 | 59,02 | 59,35 | 57,55 | 58,07 | -1,84% | 123.948,00 |
| 13.01.2025 | 60,68 | 61,15 | 58,59 | 59,16 | -0,87% | 167.476,00 |
| 10.01.2025 | 62,71 | 62,71 | 59,02 | 59,68 | -5,55% | 195.015,00 |
| 09.01.2025 | 65,65 | 65,93 | 63,00 | 63,19 | -4,10% | 93.872,00 |
| 08.01.2025 | 69,91 | 69,91 | 64,47 | 65,89 | -5,63% | 137.339,00 |
| 07.01.2025 | 71,19 | 71,29 | 69,82 | 69,82 | -1,60% | 83.402,00 |
| 06.01.2025 | 72,33 | 72,38 | 70,15 | 70,96 | -1,84% | 69.728,00 |
| 03.01.2025 | 71,33 | 72,80 | 71,05 | 72,28 | 1,40% | 50.389,00 |
| 02.01.2025 | 71,00 | 71,76 | 70,29 | 71,29 | 1,14% | 52.096,00 |
| 31.12.2024 | 69,35 | 70,67 | 69,30 | 70,48 | 1,02% | 27.043,00 |
| 30.12.2024 | 70,01 | 70,39 | 69,63 | 69,77 | -0,67% | 55.796,00 |
| 27.12.2024 | 70,34 | 70,34 | 69,25 | 70,25 | 0,34% | 48.933,00 |
| 24.12.2024 | 69,91 | 70,62 | 69,91 | 70,01 | -0,07% | 14.916,00 |
| 23.12.2024 | 69,58 | 70,10 | 68,59 | 70,06 | 0,75% | 97.908,00 |
| 20.12.2024 | 68,92 | 69,53 | 67,83 | 69,53 | 0,55% | 168.276,00 |
| 19.12.2024 | 69,35 | 69,82 | 68,49 | 69,16 | -2,34% | 83.114,00 |
| 18.12.2024 | 72,42 | 72,66 | 70,48 | 70,81 | -2,03% | 91.449,00 |
| 17.12.2024 | 72,23 | 72,76 | 70,91 | 72,28 | -1,16% | 100.728,00 |
| 16.12.2024 | 75,08 | 75,12 | 72,57 | 73,13 | -3,02% | 90.662,00 |
| 13.12.2024 | 76,36 | 76,83 | 74,93 | 75,41 | -1,73% | 86.067,00 |
| 12.12.2024 | 77,68 | 77,73 | 76,55 | 76,73 | -1,34% | 51.133,00 |
| 11.12.2024 | 79,01 | 79,01 | 77,40 | 77,78 | -1,50% | 65.162,00 |
| 10.12.2024 | 77,97 | 79,24 | 77,30 | 78,96 | 1,15% | 68.804,00 |
| 09.12.2024 | 80,33 | 80,33 | 76,78 | 78,06 | -2,72% | 76.464,00 |
| 06.12.2024 | 80,81 | 81,38 | 80,10 | 80,24 | -0,24% | 39.309,00 |
| 05.12.2024 | 81,00 | 81,71 | 80,29 | 80,43 | -0,82% | 81.799,00 |
| 04.12.2024 | 82,51 | 82,56 | 80,90 | 81,09 | -2,73% | 78.210,00 |
| 03.12.2024 | 85,26 | 85,64 | 82,99 | 83,37 | -2,22% | 67.157,00 |
| 02.12.2024 | 84,27 | 86,35 | 84,03 | 85,26 | 1,52% | 85.071,00 |
| 29.11.2024 | 82,23 | 85,59 | 82,23 | 83,98 | 1,08% | 126.279,00 |
| 28.11.2024 | 82,94 | 83,93 | 82,70 | 83,08 | 0,11% | 55.248,00 |
| 27.11.2024 | 82,99 | 83,22 | 81,71 | 82,99 | 0,40% | 83.993,00 |
| 26.11.2024 | 82,84 | 83,37 | 82,37 | 82,66 | -0,63% | 63.912,00 |
| 25.11.2024 | 82,89 | 84,12 | 82,61 | 83,18 | 0,69% | 250.703,00 |
| 22.11.2024 | 80,52 | 83,65 | 80,52 | 82,61 | 3,38% | 73.426,00 |
| 21.11.2024 | 79,20 | 80,43 | 79,10 | 79,91 | 0,72% | 45.868,00 |
| 20.11.2024 | 79,96 | 81,00 | 79,34 | 79,34 | -0,18% | 59.737,00 |
| 19.11.2024 | 79,29 | 80,67 | 78,87 | 79,48 | 0,30% | 60.698,00 |
| 18.11.2024 | 81,61 | 81,71 | 78,63 | 79,24 | -3,01% | 45.916,00 |
| 15.11.2024 | 80,38 | 82,32 | 80,19 | 81,71 | 2,19% | 62.823,00 |
| 14.11.2024 | 77,87 | 80,29 | 77,54 | 79,96 | 3,05% | 66.600,00 |
| 13.11.2024 | 79,86 | 80,33 | 77,30 | 77,59 | -3,42% | 51.511,00 |