1,580€
Echtzeit-Aktienkurs Eleving Group S.A.
Bid:
Ask:
Aktienkurse zur Eleving Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1,65 | 1,67 | 1,58 | 1,58 | -1,25% | - |
| 08.12.2025 | 1,67 | 1,68 | 1,60 | 1,60 | 1,27% | 1.200,00 |
| 05.12.2025 | 1,65 | 1,67 | 1,58 | 1,58 | 0,64% | - |
| 03.12.2025 | 1,65 | 1,68 | 1,57 | 1,57 | -0,63% | - |
| 01.12.2025 | 1,65 | 1,67 | 1,58 | 1,58 | -1,25% | - |
| 28.11.2025 | 1,65 | 1,67 | 1,60 | 1,60 | 0,00% | - |
| 27.11.2025 | 1,65 | 1,67 | 1,60 | 1,60 | 1,27% | - |
| 24.11.2025 | 1,65 | 1,67 | 1,58 | 1,58 | -1,86% | - |
| 14.11.2025 | 1,67 | 1,70 | 1,61 | 1,61 | 0,00% | - |
| 11.11.2025 | 1,66 | 1,70 | 1,61 | 1,61 | 0,63% | - |
| 10.11.2025 | 1,70 | 1,70 | 1,60 | 1,60 | 0,00% | - |
| 06.11.2025 | 1,69 | 1,70 | 1,60 | 1,60 | -5,88% | - |
| 03.11.2025 | 1,59 | 1,70 | 1,59 | 1,70 | 6,92% | 300,00 |
| 31.10.2025 | 1,66 | 1,68 | 1,59 | 1,59 | 0,00% | - |
| 27.10.2025 | 1,68 | 1,69 | 1,59 | 1,59 | -6,47% | - |
| 22.10.2025 | 1,66 | 1,71 | 1,66 | 1,70 | 6,92% | - |
| 20.10.2025 | 1,68 | 1,69 | 1,59 | 1,59 | 0,00% | - |
| 17.10.2025 | 1,66 | 1,68 | 1,59 | 1,59 | 0,63% | - |
| 15.10.2025 | 1,67 | 1,68 | 1,58 | 1,58 | 0,00% | - |
| 14.10.2025 | 1,65 | 1,68 | 1,58 | 1,58 | -0,63% | - |
| 13.10.2025 | 1,68 | 1,68 | 1,59 | 1,59 | 0,00% | - |
| 06.10.2025 | 1,68 | 1,68 | 1,59 | 1,59 | 0,00% | - |
| 03.10.2025 | 1,66 | 1,68 | 1,59 | 1,59 | 0,00% | - |
| 02.10.2025 | 1,68 | 1,68 | 1,59 | 1,59 | 0,00% | - |
| 01.10.2025 | 1,66 | 1,69 | 1,59 | 1,59 | -0,62% | - |
| 15.09.2025 | 1,66 | 1,70 | 1,60 | 1,60 | -5,88% | - |
| 05.09.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 2,10% | - |
| 04.09.2025 | 1,67 | 1,73 | 1,66 | 1,67 | -2,06% | - |
| 03.09.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 0,00% | - |
| 02.09.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 0,29% | - |
| 01.09.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 0,59% | - |
| 29.08.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 0,30% | - |
| 28.08.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,00% | - |
| 27.08.2025 | 1,67 | 1,68 | 1,66 | 1,68 | -0,88% | - |
| 26.08.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 1,19% | - |
| 25.08.2025 | 1,68 | 1,73 | 1,64 | 1,68 | -0,30% | - |
| 22.08.2025 | 1,66 | 1,72 | 1,66 | 1,68 | 0,90% | 4.000,00 |
| 21.08.2025 | 1,68 | 1,68 | 1,66 | 1,67 | -0,89% | - |
| 20.08.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 0,30% | - |
| 19.08.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 0,30% | - |
| 18.08.2025 | 1,66 | 1,67 | 1,58 | 1,67 | 0,60% | - |
| 15.08.2025 | 1,65 | 1,66 | 1,58 | 1,66 | 0,00% | - |
| 14.08.2025 | 1,68 | 1,68 | 1,59 | 1,66 | -0,60% | 14.000,00 |
| 13.08.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 0,60% | - |
| 11.08.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,61% | - |
| 08.08.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -1,49% | - |
| 07.08.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 1,21% | - |
| 06.08.2025 | 1,56 | 1,66 | 1,56 | 1,66 | 0,30% | - |
| 05.08.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 04.08.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -1,20% | - |
| 01.08.2025 | 1,65 | 1,67 | 1,64 | 1,67 | 0,30% | - |
| 31.07.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 0,00% | - |
| 30.07.2025 | 1,64 | 1,68 | 1,64 | 1,67 | -0,60% | - |
| 29.07.2025 | 1,65 | 1,68 | 1,64 | 1,68 | 1,52% | - |
| 28.07.2025 | 1,65 | 1,68 | 1,64 | 1,65 | 0,00% | - |
| 25.07.2025 | 1,64 | 1,68 | 1,64 | 1,65 | -1,49% | - |
| 24.07.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 1,52% | - |
| 23.07.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 0,00% | - |
| 22.07.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 0,00% | - |
| 21.07.2025 | 1,64 | 1,67 | 1,64 | 1,65 | -0,90% | - |
| 18.07.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 0,91% | - |
| 17.07.2025 | 1,64 | 1,71 | 1,64 | 1,65 | -0,90% | 1.380,00 |
| 16.07.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 0,00% | - |
| 15.07.2025 | 1,64 | 1,70 | 1,64 | 1,67 | -1,19% | - |
| 14.07.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 2,12% | - |
| 11.07.2025 | 1,64 | 1,67 | 1,64 | 1,65 | -0,30% | - |
| 10.07.2025 | 1,64 | 1,66 | 1,61 | 1,66 | 0,00% | - |
| 09.07.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 1,22% | - |
| 08.07.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 1,24% | - |
| 07.07.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -0,62% | - |
| 04.07.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -2,11% | - |
| 03.07.2025 | 1,57 | 1,66 | 1,57 | 1,66 | 0,30% | - |
| 02.07.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -0,90% | - |
| 01.07.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,30% | - |
| 30.06.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,00% | - |
| 27.06.2025 | 1,67 | 1,67 | 1,65 | 1,67 | -0,30% | - |
| 26.06.2025 | 1,67 | 1,67 | 1,64 | 1,67 | 0,00% | - |
| 25.06.2025 | 1,67 | 1,67 | 1,65 | 1,67 | 0,00% | - |
| 24.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 23.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 20.06.2025 | 1,67 | 1,67 | 1,65 | 1,67 | 0,00% | - |
| 19.06.2025 | 1,67 | 1,67 | 1,65 | 1,67 | 5,70% | - |
| 18.06.2025 | 1,68 | 1,68 | 1,58 | 1,58 | -5,67% | - |
| 17.06.2025 | 1,58 | 1,68 | 1,58 | 1,68 | 1,52% | - |
| 16.06.2025 | 1,58 | 1,67 | 1,58 | 1,65 | -1,20% | - |
| 13.06.2025 | 1,68 | 1,68 | 1,65 | 1,67 | -0,30% | - |
| 12.06.2025 | 1,68 | 1,68 | 1,65 | 1,68 | 0,00% | - |
| 11.06.2025 | 1,59 | 1,69 | 1,59 | 1,68 | -0,59% | - |
| 10.06.2025 | 1,69 | 1,69 | 1,66 | 1,69 | -0,30% | - |
| 09.06.2025 | 1,69 | 1,69 | 1,66 | 1,69 | 0,30% | - |
| 06.06.2025 | 1,69 | 1,69 | 1,66 | 1,69 | 2,12% | - |
| 05.06.2025 | 1,66 | 1,81 | 1,65 | 1,65 | -0,60% | - |
| 04.06.2025 | 1,65 | 1,66 | 1,64 | 1,66 | 0,61% | - |
| 03.06.2025 | 1,62 | 1,67 | 1,62 | 1,65 | -3,23% | - |
| 02.06.2025 | 1,71 | 1,71 | 1,67 | 1,71 | 5,25% | - |
| 30.05.2025 | 1,70 | 1,71 | 1,62 | 1,62 | -4,71% | - |
| 29.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 28.05.2025 | 1,71 | 1,71 | 1,67 | 1,70 | -0,29% | - |
| 27.05.2025 | 1,71 | 1,75 | 1,67 | 1,71 | 0,00% | - |
| 26.05.2025 | 1,71 | 1,74 | 1,67 | 1,71 | 1,49% | 2.000,00 |