127,950€
0,99%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 127,30 | 129,60 | 126,80 | 128,50 | 1,42% | - |
| 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 |
| 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 |