117,700€
0,60%
Echtzeit-Aktienkurs ELIA GROUP
Bid:
Ask:
Aktienkurse zur ELIA GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 118,90 | 119,30 | 116,80 | 117,40 | 0,34% | 81.812,00 |
| 08.10.2026 | 115,70 | 118,30 | 115,40 | 117,00 | 0,60% | 112.603,00 |
| 07.10.2026 | 116,70 | 116,70 | 114,30 | 116,30 | -1,02% | 66.231,00 |
| 06.10.2026 | 116,70 | 118,00 | 116,50 | 117,50 | 1,03% | 96.868,00 |
| 05.10.2026 | 117,40 | 118,50 | 115,30 | 116,30 | -1,36% | 92.103,00 |
| 02.10.2026 | 118,50 | 119,60 | 117,90 | 117,90 | -0,25% | 89.707,00 |
| 01.10.2026 | 118,10 | 119,60 | 116,70 | 118,20 | -1,17% | 75.848,00 |
| 30.09.2026 | 118,70 | 121,30 | 118,70 | 119,60 | 1,36% | 122.126,00 |
| 29.09.2026 | 117,60 | 118,00 | 116,50 | 118,00 | 0,34% | 87.500,00 |
| 28.09.2026 | 119,30 | 119,60 | 117,60 | 117,60 | -0,59% | 74.283,00 |
| 25.09.2026 | 118,40 | 120,20 | 117,80 | 118,30 | 0,17% | 81.417,00 |
| 24.09.2026 | 117,60 | 119,10 | 116,40 | 118,10 | -0,08% | 98.601,00 |
| 23.09.2026 | 120,00 | 120,30 | 118,20 | 118,20 | -1,83% | 82.495,00 |
| 22.09.2026 | 119,60 | 121,30 | 119,60 | 120,40 | 0,67% | 75.875,00 |
| 21.09.2026 | 120,60 | 120,60 | 119,10 | 119,60 | -0,91% | 109.319,00 |
| 18.09.2026 | 121,90 | 122,90 | 120,70 | 120,70 | -1,07% | 293.230,00 |
| 17.09.2026 | 119,00 | 122,40 | 119,00 | 122,00 | 2,52% | 180.624,00 |
| 16.09.2026 | 117,00 | 119,30 | 116,50 | 119,00 | 2,23% | 89.753,00 |
| 15.09.2026 | 114,30 | 116,70 | 113,80 | 116,40 | 1,84% | 83.444,00 |
| 14.09.2026 | 117,00 | 117,10 | 114,10 | 114,30 | -2,31% | 63.279,00 |
| 11.09.2026 | 118,00 | 118,50 | 116,30 | 117,00 | -0,51% | 61.314,00 |
| 10.09.2026 | 120,00 | 121,70 | 117,60 | 117,60 | -2,08% | 78.202,00 |
| 09.09.2026 | 119,50 | 121,60 | 119,40 | 120,10 | 0,67% | 133.570,00 |
| 08.09.2026 | 120,20 | 120,30 | 118,30 | 119,30 | -0,91% | 48.099,00 |
| 07.09.2026 | 119,30 | 121,70 | 119,00 | 120,40 | 1,09% | 67.233,00 |
| 04.09.2026 | 118,60 | 120,00 | 118,10 | 119,10 | 0,34% | 129.552,00 |
| 03.09.2026 | 119,90 | 119,90 | 116,90 | 118,70 | -0,75% | 198.175,00 |
| 02.09.2026 | 126,50 | 128,20 | 119,60 | 119,60 | -5,30% | 151.559,00 |
| 01.09.2026 | 129,00 | 129,30 | 126,10 | 126,30 | -1,56% | 124.073,00 |
| 31.08.2026 | 128,20 | 129,30 | 127,80 | 128,30 | 0,08% | 175.861,00 |
| 28.08.2026 | 126,90 | 129,70 | 126,70 | 128,20 | 1,18% | 62.403,00 |
| 27.08.2026 | 128,30 | 129,20 | 125,10 | 126,70 | -1,25% | 103.368,00 |
| 26.08.2026 | 127,60 | 128,70 | 127,30 | 128,30 | 1,02% | 61.864,00 |
| 25.08.2026 | 126,80 | 127,70 | 126,40 | 127,00 | 0,63% | 76.886,00 |
| 24.08.2026 | 126,50 | 127,20 | 125,70 | 126,20 | -0,24% | 36.456,00 |
| 21.08.2026 | 126,80 | 128,70 | 126,10 | 126,50 | -0,39% | 46.986,00 |
| 20.08.2026 | 127,20 | 127,50 | 125,40 | 127,00 | 1,36% | 55.881,00 |
| 19.08.2026 | 128,70 | 129,40 | 125,30 | 125,30 | -3,02% | 96.164,00 |
| 18.08.2026 | 127,30 | 130,00 | 126,70 | 129,20 | 1,41% | 127.392,00 |
| 17.08.2026 | 128,30 | 128,80 | 125,90 | 127,40 | -0,93% | 62.954,00 |
| 14.08.2026 | 131,50 | 131,80 | 123,50 | 128,60 | -2,58% | 277.289,00 |
| 13.08.2026 | 131,50 | 132,80 | 131,10 | 132,00 | 0,69% | 155.630,00 |
| 12.08.2026 | 131,00 | 133,20 | 131,00 | 131,10 | 0,23% | 83.042,00 |
| 11.08.2026 | 131,70 | 132,00 | 130,80 | 130,80 | -0,53% | 67.726,00 |
| 10.08.2026 | 131,90 | 133,40 | 131,20 | 131,50 | -0,30% | 71.193,00 |
| 07.08.2026 | 133,20 | 134,00 | 130,40 | 131,90 | -0,53% | 133.024,00 |
| 06.08.2026 | 131,50 | 133,00 | 131,20 | 132,60 | 1,61% | 120.337,00 |
| 05.08.2026 | 131,00 | 133,60 | 130,50 | 130,50 | 1,16% | 77.593,00 |
| 04.08.2026 | 126,00 | 130,20 | 126,00 | 129,00 | 2,79% | 114.558,00 |
| 03.08.2026 | 124,80 | 126,60 | 123,90 | 125,50 | 0,64% | 83.019,00 |
| 31.07.2026 | 127,00 | 127,60 | 122,50 | 124,70 | -0,87% | 167.297,00 |
| 30.07.2026 | 127,70 | 128,00 | 125,50 | 125,80 | -1,80% | 79.785,00 |
| 29.07.2026 | 135,30 | 137,00 | 128,10 | 128,10 | -5,81% | 149.039,00 |
| 28.07.2026 | 136,10 | 137,00 | 134,30 | 136,00 | 0,00% | 113.659,00 |
| 27.07.2026 | 139,30 | 139,30 | 136,00 | 136,00 | -1,81% | 79.125,00 |
| 24.07.2026 | 138,40 | 140,20 | 138,40 | 138,50 | -0,22% | 44.558,00 |
| 23.07.2026 | 140,00 | 141,50 | 138,60 | 138,80 | -0,72% | 71.007,00 |
| 22.07.2026 | 137,70 | 140,60 | 137,60 | 139,80 | 1,60% | 58.518,00 |
| 21.07.2026 | 139,10 | 139,90 | 137,20 | 137,60 | -1,08% | 70.360,00 |
| 20.07.2026 | 139,00 | 139,85 | 138,30 | 139,10 | 0,14% | 84.286,00 |
| 17.07.2026 | 135,20 | 139,90 | 135,10 | 138,90 | 2,81% | 53.169,00 |
| 16.07.2026 | 138,20 | 138,20 | 134,20 | 135,10 | -2,60% | 54.523,00 |
| 15.07.2026 | 139,50 | 139,60 | 138,00 | 138,70 | -0,79% | 59.467,00 |
| 14.07.2026 | 138,40 | 140,20 | 137,90 | 139,80 | 0,79% | 62.408,00 |
| 13.07.2026 | 136,30 | 138,70 | 136,30 | 138,70 | 1,46% | 77.688,00 |
| 10.07.2026 | 134,90 | 136,70 | 134,90 | 136,70 | 0,96% | 88.119,00 |
| 09.07.2026 | 136,00 | 136,70 | 134,50 | 135,40 | -0,66% | 63.476,00 |
| 08.07.2026 | 137,00 | 137,60 | 135,80 | 136,30 | -0,94% | 61.744,00 |
| 07.07.2026 | 137,80 | 138,40 | 136,80 | 137,60 | -0,29% | 53.439,00 |
| 06.07.2026 | 140,00 | 140,10 | 137,70 | 138,00 | -1,43% | 70.734,00 |
| 03.07.2026 | 137,80 | 140,10 | 137,80 | 140,00 | 1,67% | 59.570,00 |
| 02.07.2026 | 136,30 | 137,70 | 134,90 | 137,70 | 1,70% | 71.925,00 |
| 01.07.2026 | 139,60 | 139,60 | 135,40 | 135,40 | -3,15% | 76.734,00 |
| 30.06.2026 | 139,60 | 140,50 | 138,80 | 139,80 | 0,29% | 95.909,00 |
| 29.06.2026 | 138,20 | 139,80 | 138,20 | 139,40 | 0,65% | 53.191,00 |
| 26.06.2026 | 139,00 | 139,70 | 138,50 | 138,50 | -0,86% | 98.483,00 |
| 25.06.2026 | 135,00 | 139,90 | 134,70 | 139,70 | 3,64% | 130.241,00 |
| 24.06.2026 | 135,40 | 135,90 | 134,60 | 134,80 | -0,59% | 110.430,00 |
| 23.06.2026 | 135,10 | 135,60 | 133,10 | 135,60 | -0,29% | 104.512,00 |
| 22.06.2026 | 132,80 | 136,00 | 132,20 | 136,00 | 2,80% | 92.682,00 |
| 19.06.2026 | 131,10 | 132,30 | 129,70 | 132,30 | 0,46% | 275.635,00 |
| 18.06.2026 | 133,90 | 133,90 | 130,80 | 131,70 | -1,42% | 129.970,00 |
| 17.06.2026 | 133,90 | 133,90 | 130,80 | 133,60 | -0,22% | 104.229,00 |
| 16.06.2026 | 134,40 | 135,40 | 133,10 | 133,90 | 0,00% | 88.568,00 |
| 15.06.2026 | 135,90 | 136,20 | 133,00 | 133,90 | -1,47% | 98.666,00 |
| 12.06.2026 | 135,50 | 135,90 | 133,80 | 135,90 | 0,74% | 79.536,00 |
| 11.06.2026 | 133,40 | 135,80 | 133,20 | 134,90 | 1,05% | 70.173,00 |
| 10.06.2026 | 134,30 | 134,80 | 132,60 | 133,50 | -0,67% | 52.589,00 |
| 09.06.2026 | 133,00 | 135,40 | 133,00 | 134,40 | 0,83% | 70.408,00 |
| 08.06.2026 | 134,90 | 136,20 | 132,90 | 133,30 | -1,62% | 64.655,00 |
| 05.06.2026 | 134,10 | 135,80 | 133,20 | 135,50 | 1,73% | 79.560,00 |
| 04.06.2026 | 133,00 | 135,60 | 132,60 | 133,20 | -0,08% | 119.997,00 |
| 03.06.2026 | 131,60 | 134,20 | 131,60 | 133,30 | 1,37% | 121.519,00 |
| 02.06.2026 | 130,00 | 132,70 | 129,60 | 131,50 | 0,38% | 89.227,00 |
| 01.06.2026 | 132,80 | 133,80 | 130,45 | 131,00 | -1,73% | 109.843,00 |
| 29.05.2026 | 134,30 | 134,60 | 132,90 | 133,30 | -2,13% | 239.912,00 |
| 28.05.2026 | 136,10 | 137,50 | 135,60 | 136,20 | 0,22% | 67.117,00 |
| 27.05.2026 | 139,40 | 139,40 | 135,80 | 135,90 | -2,44% | 124.984,00 |
| 26.05.2026 | 140,00 | 141,40 | 139,30 | 139,30 | -0,36% | 126.220,00 |
| 25.05.2026 | 139,00 | 140,00 | 138,70 | 139,80 | 1,60% | 30.319,00 |