137,200€
0,37%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 136,20 | 139,35 | 136,20 | 137,25 | 0,40% | - |
| 08.04.2026 | 136,00 | 137,30 | 133,00 | 136,70 | 1,86% | 150.580,00 |
| 07.04.2026 | 135,00 | 135,40 | 133,30 | 134,20 | -0,59% | 104.786,00 |
| 02.04.2026 | 133,80 | 135,20 | 133,10 | 135,00 | 0,75% | 133.039,00 |
| 01.04.2026 | 134,00 | 134,80 | 133,00 | 134,00 | 1,67% | 104.387,00 |
| 31.03.2026 | 130,30 | 132,50 | 129,80 | 131,80 | 0,76% | 160.470,00 |
| 30.03.2026 | 126,70 | 130,80 | 126,70 | 130,80 | 3,32% | 111.711,00 |
| 27.03.2026 | 129,90 | 130,80 | 124,60 | 126,60 | -2,24% | 151.347,00 |
| 26.03.2026 | 128,90 | 129,80 | 128,00 | 129,50 | -0,61% | 123.976,00 |
| 25.03.2026 | 128,90 | 130,80 | 128,80 | 130,30 | 2,20% | 114.408,00 |
| 24.03.2026 | 127,10 | 128,30 | 126,40 | 127,50 | 0,63% | 80.961,00 |
| 23.03.2026 | 124,60 | 129,60 | 122,80 | 126,70 | -1,02% | 143.622,00 |
| 20.03.2026 | 132,20 | 133,70 | 127,10 | 128,00 | -2,44% | 347.866,00 |
| 19.03.2026 | 134,40 | 134,70 | 131,20 | 131,20 | -2,45% | 132.070,00 |
| 18.03.2026 | 137,50 | 138,10 | 134,00 | 134,50 | -1,61% | 96.870,00 |
| 17.03.2026 | 133,50 | 136,70 | 133,50 | 136,70 | 2,94% | 88.679,00 |
| 16.03.2026 | 132,90 | 135,60 | 132,70 | 132,80 | -0,60% | 90.173,00 |
| 13.03.2026 | 134,10 | 136,50 | 132,40 | 133,60 | -0,60% | 143.817,00 |
| 12.03.2026 | 131,20 | 134,40 | 130,40 | 134,40 | 2,52% | 243.175,00 |
| 11.03.2026 | 133,00 | 133,70 | 131,10 | 131,10 | -0,91% | 197.335,00 |
| 10.03.2026 | 131,90 | 133,20 | 131,80 | 132,30 | 1,38% | 122.421,00 |
| 09.03.2026 | 129,10 | 130,50 | 127,50 | 130,50 | -1,06% | 122.555,00 |
| 06.03.2026 | 132,50 | 134,10 | 130,30 | 131,90 | 0,30% | 193.142,00 |
| 05.03.2026 | 130,10 | 136,90 | 130,10 | 131,50 | 2,73% | 207.555,00 |
| 04.03.2026 | 124,90 | 128,50 | 124,60 | 128,00 | 1,91% | 146.174,00 |
| 03.03.2026 | 132,00 | 132,00 | 124,80 | 125,60 | -6,48% | 174.636,00 |
| 02.03.2026 | 134,40 | 134,60 | 131,65 | 134,30 | -0,37% | 118.102,00 |
| 27.02.2026 | 135,00 | 136,30 | 133,50 | 134,80 | 0,60% | 648.554,00 |
| 26.02.2026 | 138,10 | 139,00 | 134,00 | 134,00 | -2,76% | 151.269,00 |
| 25.02.2026 | 135,60 | 139,10 | 135,10 | 137,80 | 1,32% | 124.440,00 |
| 24.02.2026 | 134,50 | 137,70 | 134,50 | 136,00 | 0,37% | 242.581,00 |
| 23.02.2026 | 135,50 | 137,20 | 134,90 | 135,50 | 0,37% | 114.624,00 |
| 20.02.2026 | 134,60 | 136,20 | 133,00 | 135,00 | 0,07% | 144.210,00 |
| 19.02.2026 | 131,40 | 135,90 | 130,80 | 134,90 | 0,82% | 312.461,00 |
| 18.02.2026 | 131,80 | 134,90 | 131,70 | 133,80 | 1,36% | 332.263,00 |
| 17.02.2026 | 132,30 | 134,50 | 132,00 | 132,00 | 0,08% | 81.410,00 |
| 16.02.2026 | 130,90 | 132,70 | 130,20 | 131,90 | 1,46% | 86.694,00 |
| 13.02.2026 | 128,70 | 130,30 | 127,50 | 130,00 | 1,01% | 98.667,00 |
| 12.02.2026 | 130,00 | 130,00 | 126,60 | 128,70 | -1,00% | 129.328,00 |
| 11.02.2026 | 126,20 | 130,00 | 125,60 | 130,00 | 3,26% | 167.292,00 |
| 10.02.2026 | 125,60 | 125,90 | 123,90 | 125,90 | 0,40% | 90.161,00 |
| 09.02.2026 | 126,10 | 126,30 | 122,20 | 125,40 | -0,40% | 133.629,00 |
| 06.02.2026 | 124,60 | 126,10 | 124,20 | 125,90 | 1,21% | 140.879,00 |
| 05.02.2026 | 124,50 | 124,80 | 122,10 | 124,40 | -0,40% | 199.518,00 |
| 04.02.2026 | 123,30 | 126,90 | 123,30 | 124,90 | 1,13% | 203.814,00 |
| 03.02.2026 | 122,30 | 123,50 | 120,60 | 123,50 | 0,98% | 176.063,00 |
| 02.02.2026 | 122,20 | 123,80 | 121,80 | 122,30 | 0,00% | 137.812,00 |
| 30.01.2026 | 123,70 | 124,20 | 122,10 | 122,30 | -1,69% | 153.025,00 |
| 29.01.2026 | 122,20 | 124,50 | 121,00 | 124,40 | 1,72% | 163.475,00 |
| 28.01.2026 | 120,60 | 122,50 | 119,50 | 122,30 | 1,49% | 156.402,00 |
| 27.01.2026 | 118,80 | 120,90 | 118,30 | 120,50 | 2,55% | 117.424,00 |
| 26.01.2026 | 116,00 | 119,10 | 115,90 | 117,50 | 2,09% | 130.935,00 |
| 23.01.2026 | 114,90 | 115,20 | 112,80 | 115,10 | 2,13% | 333.109,00 |
| 22.01.2026 | 113,00 | 114,30 | 110,90 | 112,70 | 0,36% | 263.265,00 |
| 21.01.2026 | 112,60 | 113,60 | 111,70 | 112,30 | -0,44% | 69.627,00 |
| 20.01.2026 | 115,00 | 115,00 | 111,80 | 112,80 | -2,17% | 82.964,00 |
| 19.01.2026 | 115,30 | 116,10 | 115,10 | 115,30 | 0,09% | 53.436,00 |
| 16.01.2026 | 113,50 | 115,60 | 113,10 | 115,20 | 1,77% | 90.515,00 |
| 15.01.2026 | 112,00 | 113,60 | 111,50 | 113,20 | 1,52% | 117.192,00 |
| 14.01.2026 | 111,70 | 112,60 | 109,10 | 111,50 | 0,09% | 143.459,00 |
| 13.01.2026 | 112,00 | 112,00 | 110,30 | 111,40 | -0,36% | 91.669,00 |
| 12.01.2026 | 113,00 | 113,10 | 111,20 | 111,80 | -1,67% | 82.854,00 |
| 09.01.2026 | 114,80 | 114,80 | 113,70 | 113,70 | -1,30% | 97.534,00 |
| 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 |