117,750€
-0,55%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 118,60 | 118,60 | 117,25 | 117,75 | -0,55% | - |
| 23.03.2023 | 117,00 | 118,70 | 116,10 | 118,40 | 1,11% | 64.540,00 |
| 22.03.2023 | 117,60 | 117,80 | 116,70 | 117,10 | -0,51% | 61.078,00 |
| 21.03.2023 | 116,20 | 119,00 | 116,00 | 117,70 | 1,29% | 107.445,00 |
| 20.03.2023 | 113,00 | 117,20 | 111,90 | 116,20 | 2,56% | 94.702,00 |
| 17.03.2023 | 114,90 | 115,60 | 113,00 | 113,30 | 0,35% | 196.485,00 |
| 16.03.2023 | 113,00 | 113,40 | 111,30 | 112,90 | 0,09% | 71.976,00 |
| 15.03.2023 | 114,90 | 115,20 | 112,50 | 112,80 | -1,66% | 111.722,00 |
| 14.03.2023 | 111,90 | 115,10 | 111,90 | 114,70 | 2,87% | 81.726,00 |
| 13.03.2023 | 111,80 | 112,70 | 108,90 | 111,50 | -0,27% | 61.702,00 |
| 10.03.2023 | 112,50 | 114,00 | 111,60 | 111,80 | -0,89% | 64.584,00 |
| 09.03.2023 | 117,80 | 117,80 | 112,80 | 112,80 | -4,49% | 62.273,00 |
| 08.03.2023 | 118,80 | 118,80 | 117,20 | 118,10 | -1,01% | 43.319,00 |
| 07.03.2023 | 120,00 | 121,60 | 119,30 | 119,30 | -1,08% | 57.265,00 |
| 06.03.2023 | 120,20 | 120,60 | 118,30 | 120,60 | 0,50% | 69.984,00 |
| 03.03.2023 | 122,40 | 123,10 | 119,60 | 120,00 | -1,56% | 54.075,00 |
| 02.03.2023 | 120,00 | 122,20 | 119,90 | 121,90 | 1,08% | 63.061,00 |
| 01.03.2023 | 124,40 | 124,40 | 120,30 | 120,60 | -3,37% | 70.704,00 |
| 28.02.2023 | 125,70 | 126,00 | 123,60 | 124,80 | -1,03% | 111.304,00 |
| 27.02.2023 | 126,00 | 126,80 | 125,30 | 126,10 | 0,16% | 47.270,00 |
| 24.02.2023 | 126,30 | 127,70 | 125,60 | 125,90 | -0,08% | 42.993,00 |
| 23.02.2023 | 128,80 | 128,80 | 125,90 | 126,00 | -2,10% | 43.458,00 |
| 22.02.2023 | 129,10 | 129,10 | 126,60 | 128,70 | -0,16% | 38.168,00 |
| 21.02.2023 | 129,80 | 131,50 | 128,60 | 128,90 | -0,69% | 60.768,00 |
| 20.02.2023 | 129,90 | 131,00 | 129,00 | 129,80 | 0,23% | 28.324,00 |
| 17.02.2023 | 128,30 | 129,70 | 127,40 | 129,50 | 0,39% | 27.015,00 |
| 16.02.2023 | 131,00 | 131,00 | 127,20 | 129,00 | -1,45% | 42.993,00 |
| 15.02.2023 | 129,90 | 131,00 | 128,90 | 130,90 | 0,61% | 34.127,00 |
| 14.02.2023 | 129,00 | 131,00 | 129,00 | 130,10 | 1,17% | 42.387,00 |
| 13.02.2023 | 129,00 | 129,10 | 127,70 | 128,60 | -0,31% | 29.898,00 |
| 10.02.2023 | 128,60 | 129,30 | 128,10 | 129,00 | 0,31% | 44.580,00 |
| 09.02.2023 | 130,00 | 130,10 | 128,00 | 128,60 | -0,92% | 47.466,00 |
| 08.02.2023 | 130,90 | 130,90 | 129,50 | 129,80 | -0,46% | 33.860,00 |
| 07.02.2023 | 129,90 | 130,40 | 128,80 | 130,40 | 0,54% | 57.559,00 |
| 06.02.2023 | 127,10 | 130,00 | 126,80 | 129,70 | 1,89% | 64.263,00 |
| 03.02.2023 | 131,50 | 131,80 | 126,30 | 127,30 | -3,49% | 70.287,00 |
| 02.02.2023 | 130,20 | 131,90 | 128,70 | 131,90 | 1,46% | 48.068,00 |
| 01.02.2023 | 128,80 | 130,30 | 128,30 | 130,00 | 0,93% | 57.037,00 |
| 31.01.2023 | 130,60 | 131,00 | 128,00 | 128,80 | -1,68% | 75.917,00 |
| 30.01.2023 | 131,90 | 132,20 | 130,50 | 131,00 | -0,91% | 56.706,00 |
| 27.01.2023 | 134,50 | 134,50 | 130,90 | 132,20 | -1,34% | 54.362,00 |
| 26.01.2023 | 135,00 | 135,00 | 133,30 | 134,00 | -0,45% | 40.402,00 |
| 25.01.2023 | 134,90 | 135,10 | 133,20 | 134,60 | 0,07% | 42.661,00 |
| 24.01.2023 | 135,30 | 135,30 | 134,10 | 134,50 | -0,37% | 30.882,00 |
| 23.01.2023 | 134,10 | 135,40 | 133,60 | 135,00 | 0,60% | 40.851,00 |
| 20.01.2023 | 135,90 | 137,30 | 134,20 | 134,20 | -1,40% | 56.508,00 |
| 19.01.2023 | 138,00 | 138,00 | 135,80 | 136,10 | -1,31% | 56.097,00 |
| 18.01.2023 | 139,00 | 139,50 | 137,50 | 137,90 | -0,58% | 53.399,00 |
| 17.01.2023 | 137,20 | 138,70 | 137,00 | 138,70 | 1,09% | 45.132,00 |
| 16.01.2023 | 137,50 | 138,20 | 136,70 | 137,20 | -0,07% | 26.495,00 |
| 13.01.2023 | 138,00 | 138,60 | 136,70 | 137,30 | -0,29% | 42.750,00 |
| 12.01.2023 | 138,30 | 139,10 | 136,50 | 137,70 | -0,22% | 52.606,00 |
| 11.01.2023 | 137,70 | 139,60 | 137,50 | 138,00 | 0,22% | 30.439,00 |
| 10.01.2023 | 137,20 | 138,50 | 136,20 | 137,70 | 0,07% | 50.181,00 |
| 09.01.2023 | 139,10 | 141,50 | 137,00 | 137,60 | -1,29% | 75.608,00 |
| 06.01.2023 | 136,70 | 139,40 | 135,10 | 139,40 | 2,27% | 65.361,00 |
| 05.01.2023 | 135,60 | 137,00 | 134,80 | 136,30 | 0,52% | 78.855,00 |
| 04.01.2023 | 134,20 | 136,80 | 133,70 | 135,60 | 1,35% | 51.314,00 |
| 03.01.2023 | 134,00 | 134,90 | 132,60 | 133,80 | -0,37% | 47.257,00 |
| 02.01.2023 | 133,20 | 134,80 | 132,60 | 134,30 | 1,13% | 19.404,00 |
| 30.12.2022 | 134,00 | 134,50 | 132,40 | 132,80 | -1,12% | 58.480,00 |
| 29.12.2022 | 133,40 | 135,10 | 132,40 | 134,30 | 0,75% | 35.377,00 |
| 28.12.2022 | 134,00 | 134,70 | 133,20 | 133,30 | -0,37% | 24.760,00 |
| 27.12.2022 | 135,10 | 135,60 | 132,90 | 133,80 | -0,30% | 27.513,00 |
| 23.12.2022 | 135,20 | 135,40 | 133,20 | 134,20 | -0,81% | 29.244,00 |
| 22.12.2022 | 135,30 | 137,00 | 134,20 | 135,30 | 0,00% | 38.745,00 |
| 21.12.2022 | 135,50 | 136,60 | 134,70 | 135,30 | -0,15% | 47.753,00 |
| 20.12.2022 | 134,60 | 136,40 | 133,60 | 135,50 | 0,22% | 41.302,00 |
| 19.12.2022 | 134,70 | 136,00 | 133,70 | 135,20 | 0,60% | 44.878,00 |
| 16.12.2022 | 138,10 | 138,40 | 133,20 | 134,40 | -2,96% | 104.707,00 |
| 15.12.2022 | 141,50 | 141,90 | 138,50 | 138,50 | -2,67% | 63.038,00 |
| 14.12.2022 | 139,30 | 142,50 | 138,60 | 142,30 | 2,01% | 76.525,00 |
| 13.12.2022 | 137,60 | 141,10 | 135,20 | 139,50 | 1,38% | 91.063,00 |
| 12.12.2022 | 138,30 | 139,40 | 136,90 | 137,60 | -0,94% | 106.183,00 |
| 09.12.2022 | 137,60 | 138,90 | 135,70 | 138,90 | 1,31% | 64.500,00 |
| 08.12.2022 | 138,90 | 138,90 | 134,50 | 137,10 | -1,37% | 62.679,00 |
| 07.12.2022 | 138,80 | 139,50 | 137,10 | 139,00 | 0,22% | 79.127,00 |
| 06.12.2022 | 137,70 | 139,70 | 137,10 | 138,70 | 0,65% | 48.778,00 |
| 05.12.2022 | 138,10 | 139,40 | 136,40 | 137,80 | -0,29% | 116.752,00 |
| 02.12.2022 | 138,50 | 139,70 | 138,00 | 138,20 | -0,43% | 56.686,00 |
| 01.12.2022 | 137,10 | 138,80 | 136,40 | 138,80 | 2,06% | 47.631,00 |
| 30.11.2022 | 134,70 | 136,00 | 133,90 | 136,00 | 1,34% | 158.949,00 |
| 29.11.2022 | 137,20 | 138,10 | 133,40 | 134,20 | -2,40% | 53.092,00 |
| 28.11.2022 | 144,80 | 146,10 | 136,00 | 137,50 | -4,91% | 58.088,00 |
| 25.11.2022 | 142,70 | 145,60 | 142,10 | 144,60 | 4,03% | 96.461,00 |
| 24.11.2022 | 137,70 | 139,00 | 137,40 | 139,00 | 1,24% | 48.732,00 |
| 23.11.2022 | 137,60 | 139,30 | 135,80 | 137,30 | -0,15% | 53.816,00 |
| 22.11.2022 | 138,80 | 138,90 | 135,60 | 137,50 | -1,08% | 35.302,00 |
| 21.11.2022 | 136,40 | 139,40 | 136,40 | 139,00 | 2,06% | 56.417,00 |
| 18.11.2022 | 135,00 | 136,20 | 134,10 | 136,20 | 0,89% | 30.440,00 |
| 17.11.2022 | 136,50 | 136,80 | 133,10 | 135,00 | -1,10% | 43.991,00 |
| 16.11.2022 | 135,50 | 136,90 | 134,20 | 136,50 | 0,74% | 42.265,00 |
| 15.11.2022 | 134,70 | 137,20 | 134,60 | 135,50 | 0,59% | 39.955,00 |
| 14.11.2022 | 133,40 | 135,80 | 132,30 | 134,70 | 1,58% | 42.664,00 |
| 11.11.2022 | 136,70 | 136,80 | 132,30 | 132,60 | -3,07% | 55.920,00 |
| 10.11.2022 | 130,50 | 137,60 | 129,80 | 136,80 | 4,75% | 51.400,00 |
| 09.11.2022 | 130,30 | 131,50 | 128,30 | 130,60 | 0,46% | 65.519,00 |
| 08.11.2022 | 127,50 | 130,90 | 127,00 | 130,00 | 1,72% | 44.709,00 |
| 07.11.2022 | 129,00 | 130,50 | 127,20 | 127,80 | -1,16% | 59.309,00 |
| 04.11.2022 | 129,00 | 130,70 | 128,10 | 129,30 | 0,00% | 48.488,00 |