115,650€
-0,64%
Echtzeit-Aktienkurs ELIA GROUP
Bid:
Ask:
Aktienkurse zur ELIA GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 116,40 | 117,10 | 114,80 | 115,20 | -1,03% | 89.056,00 |
| 07.01.2026 | 113,50 | 116,40 | 113,20 | 116,40 | 2,74% | 132.524,00 |
| 06.01.2026 | 113,50 | 113,90 | 111,30 | 113,30 | 0,09% | 98.450,00 |
| 05.01.2026 | 113,00 | 113,80 | 111,70 | 113,20 | 0,89% | 84.251,00 |
| 02.01.2026 | 110,70 | 113,10 | 110,60 | 112,20 | 2,28% | 83.540,00 |
| 31.12.2025 | 110,30 | 110,60 | 109,70 | 109,70 | -0,81% | 42.076,00 |
| 30.12.2025 | 108,90 | 110,80 | 108,90 | 110,60 | 1,19% | 84.649,00 |
| 29.12.2025 | 108,30 | 109,70 | 108,10 | 109,30 | 0,55% | 48.246,00 |
| 24.12.2025 | 108,80 | 108,80 | 107,40 | 108,70 | -0,28% | 18.341,00 |
| 23.12.2025 | 107,50 | 109,10 | 107,10 | 109,00 | 1,77% | 56.118,00 |
| 22.12.2025 | 106,90 | 107,20 | 105,70 | 107,10 | -0,93% | 64.544,00 |
| 19.12.2025 | 108,20 | 109,20 | 106,10 | 108,10 | -0,18% | 207.209,00 |
| 18.12.2025 | 106,50 | 108,50 | 106,50 | 108,30 | 1,88% | 94.925,00 |
| 17.12.2025 | 104,30 | 107,90 | 104,30 | 106,30 | 2,41% | 76.899,00 |
| 16.12.2025 | 104,70 | 105,30 | 103,80 | 103,80 | -0,86% | 102.513,00 |
| 15.12.2025 | 102,40 | 104,90 | 102,30 | 104,70 | 2,75% | 107.126,00 |
| 12.12.2025 | 100,60 | 102,40 | 100,00 | 101,90 | 1,29% | 160.794,00 |
| 11.12.2025 | 100,50 | 100,90 | 99,05 | 100,60 | -0,69% | 126.135,00 |
| 10.12.2025 | 103,00 | 103,70 | 101,10 | 101,30 | -1,84% | 63.011,00 |
| 09.12.2025 | 103,70 | 104,80 | 103,20 | 103,20 | -0,77% | 67.338,00 |
| 08.12.2025 | 104,80 | 105,10 | 103,20 | 104,00 | 1,96% | 162.903,00 |
| 05.12.2025 | 103,70 | 103,80 | 102,00 | 102,00 | -1,92% | 243.965,00 |
| 04.12.2025 | 104,20 | 104,60 | 103,00 | 104,00 | -0,19% | 94.035,00 |
| 03.12.2025 | 103,90 | 104,80 | 103,30 | 104,20 | 0,68% | 131.966,00 |
| 02.12.2025 | 103,30 | 105,00 | 103,30 | 103,50 | 0,19% | 100.041,00 |
| 01.12.2025 | 103,60 | 104,60 | 103,00 | 103,30 | -0,77% | 83.559,00 |
| 28.11.2025 | 99,55 | 104,70 | 99,05 | 104,10 | 2,06% | 148.619,00 |
| 27.11.2025 | 103,20 | 103,80 | 101,30 | 102,00 | -1,16% | 218.867,00 |
| 26.11.2025 | 102,00 | 103,30 | 101,20 | 103,20 | 0,39% | 202.639,00 |
| 25.11.2025 | 104,00 | 104,00 | 101,20 | 102,80 | -0,58% | 222.479,00 |
| 24.11.2025 | 104,10 | 104,70 | 102,40 | 103,40 | -0,48% | 739.312,00 |
| 21.11.2025 | 101,80 | 103,90 | 101,00 | 103,90 | 2,16% | 91.421,00 |
| 20.11.2025 | 102,70 | 103,70 | 101,50 | 101,70 | -0,78% | 191.370,00 |
| 19.11.2025 | 103,40 | 103,70 | 102,40 | 102,50 | -0,97% | 42.612,00 |
| 18.11.2025 | 103,30 | 103,80 | 102,90 | 103,50 | -0,19% | 74.696,00 |
| 17.11.2025 | 104,00 | 104,70 | 103,30 | 103,70 | -0,10% | 61.827,00 |
| 14.11.2025 | 103,30 | 103,80 | 101,70 | 103,80 | -0,29% | 106.206,00 |
| 13.11.2025 | 104,30 | 105,40 | 103,30 | 104,10 | -0,10% | 52.196,00 |
| 12.11.2025 | 104,50 | 105,90 | 101,60 | 104,20 | 0,29% | 151.172,00 |
| 11.11.2025 | 105,40 | 105,80 | 103,90 | 103,90 | -0,76% | 104.554,00 |
| 10.11.2025 | 104,50 | 105,30 | 103,60 | 104,70 | 0,19% | 62.153,00 |
| 07.11.2025 | 105,30 | 105,40 | 103,00 | 104,50 | -0,57% | 74.099,00 |
| 06.11.2025 | 106,20 | 106,90 | 104,90 | 105,10 | -0,47% | 165.585,00 |
| 05.11.2025 | 107,00 | 107,60 | 105,50 | 105,60 | -1,31% | 76.914,00 |
| 04.11.2025 | 103,60 | 107,20 | 102,50 | 107,00 | 2,69% | 68.019,00 |
| 03.11.2025 | 104,30 | 104,70 | 103,00 | 104,20 | -0,29% | 55.227,00 |
| 31.10.2025 | 106,60 | 106,60 | 104,20 | 104,50 | -1,79% | 67.625,00 |
| 30.10.2025 | 107,00 | 108,30 | 105,80 | 106,40 | -0,84% | 87.191,00 |
| 29.10.2025 | 106,60 | 108,80 | 106,20 | 107,30 | -0,09% | 74.829,00 |
| 28.10.2025 | 106,10 | 107,80 | 104,70 | 107,40 | 1,61% | 117.464,00 |
| 27.10.2025 | 106,20 | 106,40 | 105,20 | 105,70 | -0,94% | 80.354,00 |
| 24.10.2025 | 107,50 | 107,50 | 105,10 | 106,70 | -0,47% | 69.349,00 |
| 23.10.2025 | 107,30 | 108,10 | 106,90 | 107,20 | -0,37% | 78.202,00 |
| 22.10.2025 | 107,40 | 109,20 | 107,30 | 107,60 | 0,37% | 74.377,00 |
| 21.10.2025 | 106,00 | 107,20 | 105,90 | 107,20 | 0,85% | 58.968,00 |
| 20.10.2025 | 106,10 | 107,10 | 105,90 | 106,30 | 0,19% | 75.123,00 |
| 17.10.2025 | 106,70 | 106,90 | 104,70 | 106,10 | -0,75% | 124.597,00 |
| 16.10.2025 | 103,50 | 106,90 | 103,50 | 106,90 | 3,09% | 125.647,00 |
| 15.10.2025 | 103,60 | 104,60 | 102,80 | 103,70 | 0,68% | 79.871,00 |
| 14.10.2025 | 103,00 | 103,30 | 101,90 | 103,00 | -0,10% | 53.420,00 |
| 13.10.2025 | 103,10 | 103,10 | 101,90 | 103,10 | -0,10% | 62.972,00 |
| 10.10.2025 | 102,60 | 104,30 | 102,40 | 103,20 | 1,67% | 92.199,00 |
| 09.10.2025 | 100,90 | 102,70 | 100,80 | 101,50 | 0,69% | 71.359,00 |
| 08.10.2025 | 100,20 | 101,50 | 99,85 | 100,80 | 0,80% | 78.640,00 |
| 07.10.2025 | 98,45 | 100,00 | 97,80 | 100,00 | 1,52% | 50.559,00 |
| 06.10.2025 | 99,85 | 100,00 | 97,00 | 98,50 | -1,10% | 46.512,00 |
| 03.10.2025 | 98,00 | 99,60 | 97,60 | 99,60 | 2,00% | 74.401,00 |
| 02.10.2025 | 98,65 | 98,70 | 96,80 | 97,65 | -1,31% | 321.655,00 |
| 01.10.2025 | 98,10 | 99,45 | 97,40 | 98,95 | 0,82% | 96.681,00 |
| 30.09.2025 | 96,90 | 98,15 | 95,70 | 98,15 | 1,03% | 102.259,00 |
| 29.09.2025 | 98,60 | 98,60 | 96,90 | 97,15 | -0,87% | 60.148,00 |
| 26.09.2025 | 97,75 | 98,40 | 97,25 | 98,00 | 0,41% | 47.943,00 |
| 25.09.2025 | 97,40 | 98,10 | 96,80 | 97,60 | -0,20% | 76.599,00 |
| 24.09.2025 | 98,55 | 99,10 | 97,50 | 97,80 | -0,10% | 93.737,00 |
| 23.09.2025 | 97,80 | 99,95 | 97,10 | 97,90 | 0,51% | 80.703,00 |
| 22.09.2025 | 95,75 | 98,05 | 95,75 | 97,40 | 1,78% | 211.353,00 |
| 19.09.2025 | 95,80 | 96,50 | 95,05 | 95,70 | -0,10% | 270.632,00 |
| 18.09.2025 | 96,90 | 98,00 | 95,80 | 95,80 | -0,93% | 82.723,00 |
| 17.09.2025 | 95,30 | 97,30 | 95,00 | 96,70 | 1,42% | 91.922,00 |
| 16.09.2025 | 95,75 | 95,90 | 94,75 | 95,35 | -0,47% | 89.690,00 |
| 15.09.2025 | 95,40 | 96,00 | 94,75 | 95,80 | 0,58% | 68.163,00 |
| 12.09.2025 | 94,10 | 95,40 | 94,05 | 95,25 | 1,17% | 91.267,00 |
| 11.09.2025 | 95,25 | 95,30 | 93,85 | 94,15 | -0,89% | 38.831,00 |
| 10.09.2025 | 94,20 | 95,30 | 93,45 | 95,00 | 1,44% | 69.379,00 |
| 09.09.2025 | 94,35 | 95,70 | 93,65 | 93,65 | -0,90% | 68.524,00 |
| 08.09.2025 | 94,30 | 95,25 | 94,15 | 94,50 | 0,21% | 62.747,00 |
| 05.09.2025 | 93,00 | 94,30 | 92,80 | 94,30 | 1,45% | 65.335,00 |
| 04.09.2025 | 93,50 | 94,65 | 92,95 | 92,95 | -0,80% | 50.774,00 |
| 03.09.2025 | 93,05 | 93,80 | 92,35 | 93,70 | 0,43% | 76.746,00 |
| 02.09.2025 | 95,70 | 96,10 | 92,90 | 93,30 | -3,01% | 117.303,00 |
| 01.09.2025 | 97,70 | 98,30 | 96,20 | 96,20 | -1,64% | 56.716,00 |
| 29.08.2025 | 99,30 | 99,95 | 97,80 | 97,80 | -1,76% | 81.875,00 |
| 28.08.2025 | 100,50 | 100,50 | 98,95 | 99,55 | -0,75% | 45.451,00 |
| 27.08.2025 | 99,15 | 101,30 | 99,15 | 100,30 | 0,70% | 40.338,00 |
| 26.08.2025 | 99,75 | 100,80 | 98,55 | 99,60 | -0,35% | 554.610,00 |
| 25.08.2025 | 99,25 | 99,95 | 98,90 | 99,95 | 0,50% | 80.950,00 |
| 22.08.2025 | 98,65 | 100,40 | 98,50 | 99,45 | 0,66% | 42.695,00 |
| 21.08.2025 | 99,00 | 99,20 | 97,95 | 98,80 | -0,50% | 37.611,00 |
| 20.08.2025 | 97,85 | 99,45 | 97,65 | 99,30 | 1,74% | 41.993,00 |
| 19.08.2025 | 98,00 | 98,00 | 97,20 | 97,60 | -0,20% | 51.933,00 |