103,600€
2,47%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 103,10 | 104,00 | 99,05 | 103,40 | 2,27% | 116.299,00 |
| 24.07.2025 | 101,30 | 101,90 | 99,95 | 101,10 | -0,30% | 150.925,00 |
| 23.07.2025 | 103,40 | 103,50 | 101,40 | 101,40 | -1,93% | 132.919,00 |
| 22.07.2025 | 102,20 | 103,40 | 101,40 | 103,40 | 1,37% | 88.733,00 |
| 21.07.2025 | 101,10 | 102,40 | 100,70 | 102,00 | 1,59% | 85.660,00 |
| 18.07.2025 | 100,10 | 100,80 | 99,60 | 100,40 | 0,96% | 97.541,00 |
| 17.07.2025 | 99,45 | 100,60 | 99,20 | 99,45 | 0,15% | 128.582,00 |
| 16.07.2025 | 98,60 | 100,30 | 98,55 | 99,30 | 0,86% | 121.385,00 |
| 15.07.2025 | 98,55 | 99,65 | 98,45 | 98,45 | 0,15% | 95.786,00 |
| 14.07.2025 | 96,80 | 98,85 | 96,50 | 98,30 | 2,08% | 72.240,00 |
| 11.07.2025 | 96,45 | 96,75 | 95,55 | 96,30 | -0,21% | 108.817,00 |
| 10.07.2025 | 98,00 | 98,00 | 96,50 | 96,50 | -1,18% | 83.511,00 |
| 09.07.2025 | 96,95 | 98,00 | 96,10 | 97,65 | 0,67% | 70.269,00 |
| 08.07.2025 | 97,60 | 98,00 | 96,45 | 97,00 | -0,26% | 149.957,00 |
| 07.07.2025 | 98,20 | 98,55 | 96,70 | 97,25 | -1,07% | 93.429,00 |
| 04.07.2025 | 96,55 | 98,30 | 96,15 | 98,30 | -1,35% | 103.212,00 |
| 03.07.2025 | 97,60 | 99,65 | 97,60 | 99,65 | 2,15% | 91.371,00 |
| 02.07.2025 | 98,30 | 99,30 | 96,35 | 97,55 | -0,76% | 82.776,00 |
| 01.07.2025 | 98,50 | 100,60 | 97,90 | 98,30 | 0,56% | 133.353,00 |
| 30.06.2025 | 98,20 | 98,40 | 97,30 | 97,75 | 0,05% | 133.687,00 |
| 27.06.2025 | 97,40 | 98,85 | 96,85 | 97,70 | 0,31% | 91.850,00 |
| 26.06.2025 | 95,80 | 97,90 | 95,70 | 97,40 | 2,31% | 123.589,00 |
| 25.06.2025 | 95,20 | 96,00 | 95,20 | 95,20 | -0,26% | 63.387,00 |
| 24.06.2025 | 95,45 | 96,30 | 93,80 | 95,45 | -0,10% | 81.530,00 |
| 23.06.2025 | 93,80 | 95,55 | 93,35 | 95,55 | 0,84% | 58.122,00 |
| 20.06.2025 | 94,50 | 96,15 | 94,05 | 94,75 | 0,26% | 279.150,00 |
| 19.06.2025 | 94,75 | 95,25 | 94,25 | 94,50 | -0,26% | 82.422,00 |
| 18.06.2025 | 95,10 | 95,30 | 93,60 | 94,75 | -0,21% | 113.909,00 |
| 17.06.2025 | 92,95 | 94,95 | 92,50 | 94,95 | 1,33% | 118.511,00 |
| 16.06.2025 | 93,50 | 94,70 | 93,05 | 93,70 | 0,97% | 110.000,00 |
| 13.06.2025 | 93,30 | 93,60 | 92,70 | 92,80 | -0,54% | 43.408,00 |
| 12.06.2025 | 92,55 | 93,75 | 92,20 | 93,30 | 0,92% | 74.833,00 |
| 11.06.2025 | 91,65 | 92,45 | 90,80 | 92,45 | 0,60% | 78.109,00 |
| 10.06.2025 | 91,80 | 92,15 | 91,15 | 91,90 | 0,22% | 63.114,00 |
| 09.06.2025 | 91,85 | 91,85 | 90,50 | 91,70 | -0,27% | 83.778,00 |
| 06.06.2025 | 92,50 | 92,80 | 91,75 | 91,95 | -0,33% | 76.517,00 |
| 05.06.2025 | 94,50 | 94,70 | 91,95 | 92,25 | -2,28% | 84.267,00 |
| 04.06.2025 | 93,10 | 94,40 | 92,60 | 94,40 | 2,28% | 135.471,00 |
| 03.06.2025 | 93,45 | 94,00 | 91,50 | 92,30 | -0,70% | 128.982,00 |
| 02.06.2025 | 93,40 | 94,05 | 92,35 | 92,95 | -0,38% | 114.232,00 |
| 30.05.2025 | 94,50 | 95,20 | 92,50 | 93,30 | -0,32% | 4.050.575,00 |
| 29.05.2025 | 93,70 | 94,50 | 93,30 | 93,60 | -0,95% | 137.624,00 |
| 28.05.2025 | 94,90 | 95,65 | 94,35 | 94,50 | -0,84% | 122.876,00 |
| 27.05.2025 | 95,65 | 96,70 | 94,50 | 95,30 | 0,21% | 124.769,00 |
| 26.05.2025 | 94,95 | 95,85 | 94,70 | 95,10 | 0,85% | 74.270,00 |
| 23.05.2025 | 94,00 | 95,40 | 93,45 | 94,30 | 1,34% | 171.109,00 |
| 22.05.2025 | 93,00 | 94,55 | 91,55 | 93,05 | -0,43% | 137.396,00 |
| 21.05.2025 | 92,60 | 94,35 | 91,85 | 93,45 | 1,19% | 173.252,00 |
| 20.05.2025 | 92,75 | 94,45 | 92,35 | 92,35 | 0,38% | 170.724,00 |
| 19.05.2025 | 90,90 | 92,30 | 90,00 | 92,00 | 1,04% | 106.804,00 |
| 16.05.2025 | 90,60 | 91,40 | 89,25 | 91,05 | 1,68% | 102.439,00 |
| 15.05.2025 | 90,00 | 90,65 | 89,00 | 89,55 | 0,62% | 130.545,00 |
| 14.05.2025 | 89,30 | 89,80 | 87,40 | 89,00 | -0,56% | 163.282,00 |
| 13.05.2025 | 90,60 | 92,20 | 88,70 | 89,50 | -1,10% | 176.093,00 |
| 12.05.2025 | 93,90 | 94,10 | 89,90 | 90,50 | -3,62% | 170.964,00 |
| 09.05.2025 | 94,55 | 95,10 | 93,90 | 93,90 | -0,58% | 109.360,00 |
| 08.05.2025 | 96,20 | 96,20 | 94,35 | 94,45 | -1,87% | 99.661,00 |
| 07.05.2025 | 97,25 | 97,75 | 96,25 | 96,25 | -1,28% | 96.979,00 |
| 06.05.2025 | 96,05 | 97,95 | 96,00 | 97,50 | 2,58% | 193.968,00 |
| 05.05.2025 | 93,60 | 95,20 | 93,40 | 95,05 | 1,98% | 64.272,00 |
| 02.05.2025 | 94,80 | 94,80 | 92,95 | 93,20 | -2,51% | 152.752,00 |
| 30.04.2025 | 93,90 | 95,60 | 93,05 | 95,60 | 2,14% | 170.682,00 |
| 29.04.2025 | 91,30 | 93,90 | 91,30 | 93,60 | 3,03% | 147.966,00 |
| 28.04.2025 | 89,80 | 91,00 | 89,55 | 90,85 | 1,51% | 102.915,00 |
| 25.04.2025 | 89,90 | 91,05 | 89,25 | 89,50 | -0,72% | 151.402,00 |
| 24.04.2025 | 87,55 | 90,15 | 87,00 | 90,15 | 3,09% | 195.262,00 |
| 23.04.2025 | 88,85 | 89,15 | 86,55 | 87,45 | -2,83% | 171.120,00 |
| 22.04.2025 | 88,95 | 91,10 | 88,95 | 90,00 | 0,67% | 169.182,00 |
| 17.04.2025 | 87,70 | 89,85 | 86,90 | 89,40 | 1,59% | 170.434,00 |
| 16.04.2025 | 89,00 | 89,40 | 87,20 | 88,00 | -0,85% | 120.169,00 |
| 15.04.2025 | 86,55 | 88,75 | 86,25 | 88,75 | 3,56% | 175.668,00 |
| 14.04.2025 | 85,20 | 86,10 | 84,25 | 85,70 | 0,12% | 150.519,00 |
| 11.04.2025 | 82,30 | 85,70 | 80,90 | 85,60 | 5,68% | 211.453,00 |
| 10.04.2025 | 85,00 | 85,00 | 79,45 | 81,00 | 1,38% | 238.023,00 |
| 09.04.2025 | 80,20 | 81,35 | 78,85 | 79,90 | -2,62% | 212.363,00 |
| 08.04.2025 | 81,00 | 82,95 | 78,90 | 82,05 | 5,33% | 283.784,00 |
| 07.04.2025 | 80,80 | 83,00 | 77,90 | 77,90 | -7,26% | 214.062,00 |
| 04.04.2025 | 88,80 | 89,05 | 82,85 | 84,00 | -2,95% | 216.057,00 |
| 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 |