85,350€
7,16%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 86,00 | 86,33 | 86,00 | 86,28 | 0,47% | - |
| 03.04.2025 | 79,65 | 87,90 | 79,65 | 85,88 | 7,04% | - |
| 02.04.2025 | 79,73 | 80,68 | 78,58 | 80,23 | 0,41% | - |
| 01.04.2025 | 80,70 | 80,75 | 78,18 | 79,90 | -1,60% | - |
| 28.03.2025 | 81,10 | 81,60 | 80,85 | 81,20 | 0,37% | - |
| 27.03.2025 | 80,20 | 81,20 | 80,20 | 80,90 | 2,96% | - |
| 26.03.2025 | 74,40 | 78,58 | 74,40 | 78,58 | 0,61% | - |
| 24.03.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -2,37% | - |
| 21.03.2025 | 80,00 | 80,00 | 80,00 | 80,00 | -0,71% | - |
| 20.03.2025 | 78,24 | 80,57 | 78,24 | 80,57 | 1,43% | - |
| 19.03.2025 | 79,57 | 79,57 | 79,15 | 79,43 | 2,45% | 6,00 |
| 18.03.2025 | 77,53 | 77,53 | 77,53 | 77,53 | 2,70% | - |
| 17.03.2025 | 75,49 | 75,49 | 75,49 | 75,49 | -0,19% | - |
| 16.03.2025 | 75,25 | 75,73 | 75,25 | 75,63 | -0,31% | - |
| 13.03.2025 | 74,83 | 75,87 | 74,83 | 75,87 | 0,57% | - |
| 12.03.2025 | 74,40 | 75,44 | 74,40 | 75,44 | 1,79% | - |
| 11.03.2025 | 74,54 | 74,54 | 74,11 | 74,11 | 4,77% | - |
| 10.03.2025 | 70,74 | 70,74 | 70,74 | 70,74 | 0,00% | - |
| 07.03.2025 | 59,16 | 70,79 | 59,16 | 70,74 | 15,50% | 25,00 |
| 06.03.2025 | 61,25 | 61,25 | 61,25 | 61,25 | 1,18% | - |
| 05.03.2025 | 60,53 | 60,53 | 60,53 | 60,53 | -1,77% | - |
| 04.03.2025 | 60,72 | 62,10 | 60,72 | 61,63 | 1,33% | - |
| 03.03.2025 | 61,20 | 61,20 | 58,83 | 60,82 | 0,08% | 747,00 |
| 28.02.2025 | 58,92 | 60,77 | 58,83 | 60,77 | 1,19% | - |
| 27.02.2025 | 59,73 | 60,20 | 59,49 | 60,06 | -1,71% | 600,00 |
| 26.02.2025 | 62,24 | 62,24 | 61,10 | 61,10 | -1,68% | - |
| 24.02.2025 | 60,87 | 62,15 | 60,87 | 62,15 | 2,75% | - |
| 21.02.2025 | 60,68 | 61,01 | 60,20 | 60,49 | -0,39% | - |
| 20.02.2025 | 60,34 | 60,72 | 60,34 | 60,72 | 1,59% | - |
| 19.02.2025 | 59,39 | 60,39 | 58,78 | 59,77 | 1,94% | - |
| 18.02.2025 | 60,44 | 60,44 | 58,59 | 58,64 | -4,49% | - |
| 17.02.2025 | 61,39 | 61,39 | 61,39 | 61,39 | 0,54% | - |
| 14.02.2025 | 61,48 | 61,48 | 61,01 | 61,06 | -1,46% | - |
| 13.02.2025 | 59,87 | 61,96 | 59,87 | 61,96 | 2,76% | - |
| 12.02.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,24% | - |
| 11.02.2025 | 61,15 | 61,15 | 60,15 | 60,15 | -0,55% | 20,00 |
| 10.02.2025 | 60,49 | 60,49 | 60,49 | 60,49 | 0,39% | - |
| 07.02.2025 | 59,68 | 60,25 | 59,68 | 60,25 | -5,01% | - |
| 06.02.2025 | 63,43 | 63,43 | 63,43 | 63,43 | -0,52% | - |
| 05.02.2025 | 63,24 | 64,10 | 63,24 | 63,76 | 1,05% | - |
| 04.02.2025 | 61,91 | 64,00 | 61,91 | 63,10 | 4,32% | - |
| 03.02.2025 | 60,49 | 60,49 | 60,49 | 60,49 | -2,15% | - |
| 31.01.2025 | 59,58 | 61,82 | 59,58 | 61,82 | 4,08% | - |
| 30.01.2025 | 59,11 | 59,87 | 59,11 | 59,39 | -2,57% | - |
| 29.01.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -1,38% | - |
| 28.01.2025 | 59,92 | 62,15 | 59,92 | 61,82 | 2,12% | - |
| 24.01.2025 | 57,88 | 60,72 | 57,88 | 60,53 | -0,08% | - |
| 23.01.2025 | 60,58 | 60,58 | 60,58 | 60,58 | -1,47% | - |
| 22.01.2025 | 63,34 | 63,38 | 61,48 | 61,48 | -2,41% | - |
| 21.01.2025 | 63,57 | 63,57 | 63,00 | 63,00 | -1,12% | 10,00 |
| 20.01.2025 | 64,05 | 64,05 | 63,72 | 63,72 | 2,84% | 15,00 |
| 17.01.2025 | 61,96 | 61,96 | 61,96 | 61,96 | 0,93% | - |
| 16.01.2025 | 59,82 | 62,10 | 59,82 | 61,39 | 3,19% | - |
| 15.01.2025 | 58,11 | 59,82 | 58,11 | 59,49 | 2,96% | - |
| 14.01.2025 | 58,83 | 58,83 | 57,78 | 57,78 | -3,26% | - |
| 13.01.2025 | 59,73 | 59,73 | 59,73 | 59,73 | -5,20% | - |
| 10.01.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -4,33% | - |
| 09.01.2025 | 65,85 | 65,85 | 65,85 | 65,85 | -5,45% | - |
| 08.01.2025 | 69,65 | 69,65 | 69,65 | 69,65 | -1,15% | - |
| 07.01.2025 | 70,46 | 70,46 | 70,46 | 70,46 | -0,40% | - |
| 06.01.2025 | 71,83 | 71,83 | 70,74 | 70,74 | -0,60% | - |
| 03.01.2025 | 71,17 | 71,17 | 71,17 | 71,17 | 1,49% | - |
| 02.01.2025 | 70,12 | 70,12 | 70,12 | 70,12 | 0,34% | - |
| 30.12.2024 | 69,89 | 69,89 | 69,89 | 69,89 | -0,07% | - |
| 27.12.2024 | 69,89 | 70,12 | 69,89 | 69,94 | 0,27% | - |
| 23.12.2024 | 68,75 | 69,75 | 68,75 | 69,75 | 1,17% | - |
| 21.12.2024 | 68,70 | 68,94 | 68,42 | 68,94 | -0,07% | - |
| 19.12.2024 | 70,27 | 70,27 | 68,99 | 68,99 | -4,53% | - |
| 18.12.2024 | 72,26 | 72,26 | 72,26 | 72,26 | 1,33% | - |
| 17.12.2024 | 74,49 | 74,49 | 71,31 | 71,31 | -5,42% | - |
| 13.12.2024 | 76,58 | 76,58 | 75,39 | 75,39 | -1,98% | - |
| 12.12.2024 | 77,06 | 77,29 | 76,82 | 76,91 | -2,00% | - |
| 11.12.2024 | 78,43 | 78,72 | 78,29 | 78,48 | -0,96% | - |
| 10.12.2024 | 77,06 | 79,29 | 77,06 | 79,24 | -1,53% | 100,00 |
| 09.12.2024 | 80,48 | 80,48 | 80,48 | 80,48 | 0,53% | - |
| 06.12.2024 | 80,24 | 80,48 | 80,05 | 80,05 | -1,86% | - |
| 05.12.2024 | 80,95 | 81,57 | 80,95 | 81,57 | -2,22% | - |
| 04.12.2024 | 83,42 | 83,42 | 83,42 | 83,42 | -1,07% | - |
| 03.12.2024 | 84,32 | 84,32 | 84,32 | 84,32 | 0,40% | - |
| 02.12.2024 | 83,99 | 83,99 | 83,99 | 83,99 | 1,26% | - |
| 29.11.2024 | 82,94 | 82,94 | 82,94 | 82,94 | 0,58% | - |
| 28.11.2024 | 82,47 | 82,47 | 82,47 | 82,47 | -0,29% | - |
| 27.11.2024 | 82,71 | 82,71 | 82,71 | 82,71 | -0,74% | - |
| 26.11.2024 | 83,32 | 83,32 | 83,32 | 83,32 | 0,00% | - |
| 25.11.2024 | 83,09 | 83,32 | 83,09 | 83,32 | 0,34% | - |
| 22.11.2024 | 79,29 | 83,32 | 79,29 | 83,04 | 3,74% | - |
| 21.11.2024 | 78,91 | 80,05 | 78,77 | 80,05 | 1,32% | - |
| 20.11.2024 | 79,00 | 79,00 | 79,00 | 79,00 | 0,73% | - |
| 19.11.2024 | 78,43 | 78,43 | 78,43 | 78,43 | -2,77% | - |
| 18.11.2024 | 80,67 | 80,67 | 80,67 | 80,67 | 1,61% | - |
| 15.11.2024 | 79,38 | 79,38 | 79,38 | 79,38 | 2,33% | - |
| 14.11.2024 | 77,58 | 77,58 | 77,58 | 77,58 | -0,31% | - |
| 13.11.2024 | 80,10 | 80,10 | 77,25 | 77,82 | -5,86% | - |
| 12.11.2024 | 82,66 | 82,66 | 82,66 | 82,66 | 1,28% | - |
| 11.11.2024 | 81,61 | 81,61 | 81,61 | 81,61 | 0,82% | - |
| 08.11.2024 | 80,95 | 80,95 | 80,95 | 80,95 | -0,58% | - |
| 07.11.2024 | 80,62 | 81,42 | 80,62 | 81,42 | -2,56% | 7,00 |
| 06.11.2024 | 83,56 | 83,56 | 83,56 | 83,56 | 0,34% | - |
| 05.11.2024 | 83,51 | 83,51 | 83,28 | 83,28 | -0,79% | - |
| 04.11.2024 | 83,94 | 83,94 | 83,94 | 83,94 | 0,00% | - |