137,250€
-0,25%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 137,90 | 140,10 | 137,20 | 137,60 | -0,51% | 104.315,00 |
| 21.05.2026 | 134,50 | 138,40 | 134,40 | 138,30 | 2,75% | 108.804,00 |
| 20.05.2026 | 132,50 | 135,70 | 132,50 | 134,60 | 1,36% | 90.621,00 |
| 19.05.2026 | 133,00 | 134,80 | 132,50 | 132,80 | 0,00% | 62.811,00 |
| 18.05.2026 | 128,90 | 132,80 | 128,30 | 132,80 | 2,79% | 104.596,00 |
| 15.05.2026 | 133,80 | 134,70 | 128,80 | 129,20 | -4,23% | 163.956,00 |
| 14.05.2026 | 135,00 | 137,30 | 134,30 | 134,90 | 0,45% | 73.579,00 |
| 13.05.2026 | 134,60 | 136,00 | 134,00 | 134,30 | -0,37% | 116.567,00 |
| 12.05.2026 | 134,40 | 135,70 | 133,90 | 134,80 | -0,30% | 58.806,00 |
| 11.05.2026 | 133,50 | 135,40 | 131,80 | 135,20 | -0,73% | 130.555,00 |
| 08.05.2026 | 135,70 | 136,50 | 134,80 | 136,20 | -0,58% | 82.692,00 |
| 07.05.2026 | 139,00 | 139,10 | 135,30 | 137,00 | -1,65% | 129.758,00 |
| 06.05.2026 | 141,50 | 141,70 | 138,00 | 139,30 | -1,00% | 118.461,00 |
| 05.05.2026 | 139,10 | 143,10 | 139,10 | 140,70 | 0,86% | 79.563,00 |
| 04.05.2026 | 142,00 | 142,40 | 138,60 | 139,50 | -1,34% | 71.179,00 |
| 30.04.2026 | 136,80 | 142,00 | 136,80 | 141,40 | 2,39% | 109.469,00 |
| 29.04.2026 | 138,80 | 139,00 | 136,50 | 138,10 | -0,65% | 89.460,00 |
| 28.04.2026 | 139,70 | 140,80 | 138,60 | 139,00 | -0,29% | 80.333,00 |
| 27.04.2026 | 139,10 | 140,60 | 137,80 | 139,40 | -0,36% | 75.853,00 |
| 24.04.2026 | 140,40 | 140,40 | 138,30 | 139,90 | 0,21% | 67.542,00 |
| 23.04.2026 | 138,20 | 140,10 | 137,50 | 139,60 | 0,22% | 55.020,00 |
| 22.04.2026 | 138,40 | 140,20 | 137,80 | 139,30 | 1,02% | 90.921,00 |
| 21.04.2026 | 139,70 | 141,00 | 137,40 | 137,90 | -0,93% | 87.115,00 |
| 20.04.2026 | 138,60 | 140,00 | 137,90 | 139,20 | 1,61% | 98.016,00 |
| 17.04.2026 | 136,20 | 141,10 | 134,50 | 137,00 | 0,29% | 171.313,00 |
| 16.04.2026 | 135,10 | 136,60 | 134,75 | 136,60 | 1,26% | 154.723,00 |
| 15.04.2026 | 134,00 | 135,80 | 134,00 | 134,90 | 0,30% | 72.823,00 |
| 14.04.2026 | 135,50 | 135,60 | 134,20 | 134,50 | -1,47% | 86.901,00 |
| 13.04.2026 | 137,80 | 138,80 | 135,90 | 136,50 | -1,59% | 86.657,00 |
| 10.04.2026 | 138,90 | 139,30 | 137,30 | 138,70 | -0,86% | 120.706,00 |
| 09.04.2026 | 137,00 | 139,90 | 136,90 | 139,90 | 2,34% | 118.253,00 |
| 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 |