62,950€
3,45%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 61,63 | 63,43 | 61,38 | 62,88 | 2,44% | - |
| 14.01.2025 | 61,95 | 62,68 | 60,88 | 61,38 | -1,84% | - |
| 13.01.2025 | 63,25 | 64,50 | 61,90 | 62,53 | -0,91% | - |
| 10.01.2025 | 66,60 | 66,65 | 62,28 | 63,10 | -5,47% | - |
| 09.01.2025 | 69,88 | 69,98 | 66,48 | 66,75 | -4,30% | - |
| 08.01.2025 | 73,98 | 73,98 | 68,18 | 69,75 | -5,13% | - |
| 07.01.2025 | 74,83 | 75,28 | 73,45 | 73,53 | -1,28% | - |
| 06.01.2025 | 76,33 | 76,50 | 74,05 | 74,48 | -2,49% | - |
| 03.01.2025 | 74,95 | 76,80 | 74,95 | 76,38 | 1,73% | - |
| 02.01.2025 | 74,25 | 75,75 | 74,10 | 75,08 | 1,35% | - |
| 30.12.2024 | 74,25 | 74,35 | 73,75 | 74,08 | -0,07% | - |
| 27.12.2024 | 73,98 | 74,35 | 73,08 | 74,13 | 0,17% | - |
| 23.12.2024 | 72,95 | 74,13 | 72,50 | 74,00 | 0,99% | - |
| 20.12.2024 | 73,03 | 73,28 | 71,55 | 73,28 | 0,62% | - |
| 19.12.2024 | 74,63 | 74,63 | 72,20 | 72,83 | -2,41% | - |
| 18.12.2024 | 76,33 | 76,75 | 74,00 | 74,63 | -2,20% | - |
| 17.12.2024 | 77,10 | 77,13 | 74,73 | 76,30 | -0,75% | - |
| 16.12.2024 | 79,10 | 79,50 | 76,55 | 76,88 | -2,87% | - |
| 13.12.2024 | 81,20 | 81,25 | 79,08 | 79,15 | -2,58% | - |
| 12.12.2024 | 82,13 | 82,20 | 80,73 | 81,25 | -0,76% | - |
| 11.12.2024 | 83,35 | 83,55 | 81,55 | 81,88 | -1,62% | - |
| 10.12.2024 | 81,68 | 83,80 | 81,53 | 83,23 | 1,77% | 100,00 |
| 09.12.2024 | 84,75 | 85,15 | 80,88 | 81,78 | -3,34% | - |
| 06.12.2024 | 85,05 | 86,00 | 84,35 | 84,60 | -0,18% | - |
| 05.12.2024 | 85,83 | 86,30 | 84,58 | 84,75 | -0,79% | - |
| 04.12.2024 | 88,60 | 88,65 | 85,20 | 85,43 | -2,93% | - |
| 03.12.2024 | 89,53 | 90,40 | 87,40 | 88,00 | -1,76% | - |
| 02.12.2024 | 88,45 | 91,20 | 88,45 | 89,58 | 1,13% | - |
| 29.11.2024 | 88,20 | 90,40 | 87,40 | 88,58 | 0,94% | - |
| 28.11.2024 | 87,58 | 88,60 | 87,08 | 87,75 | 0,00% | - |
| 27.11.2024 | 87,90 | 88,00 | 86,05 | 87,75 | 0,57% | - |
| 26.11.2024 | 87,75 | 88,55 | 86,75 | 87,25 | -1,47% | - |
| 25.11.2024 | 87,58 | 88,70 | 86,98 | 88,55 | 1,40% | - |
| 22.11.2024 | 84,28 | 88,30 | 84,08 | 87,33 | 3,74% | - |
| 21.11.2024 | 83,70 | 84,95 | 83,25 | 84,18 | 0,57% | - |
| 20.11.2024 | 84,43 | 85,60 | 83,65 | 83,70 | -0,24% | - |
| 19.11.2024 | 83,25 | 85,25 | 83,05 | 83,90 | 0,60% | - |
| 18.11.2024 | 85,73 | 86,30 | 82,85 | 83,40 | -2,68% | - |
| 15.11.2024 | 84,33 | 87,00 | 84,30 | 85,70 | 1,90% | - |
| 14.11.2024 | 82,43 | 84,85 | 81,73 | 84,10 | 2,47% | - |
| 13.11.2024 | 84,35 | 85,23 | 81,40 | 82,08 | -3,33% | - |
| 12.11.2024 | 87,58 | 87,58 | 84,50 | 84,90 | -2,92% | - |
| 11.11.2024 | 86,63 | 88,45 | 86,58 | 87,45 | 1,01% | - |
| 08.11.2024 | 85,40 | 87,50 | 85,13 | 86,58 | 1,61% | - |
| 07.11.2024 | 85,78 | 86,20 | 84,95 | 85,20 | 0,06% | 7,00 |
| 06.11.2024 | 88,18 | 88,53 | 84,98 | 85,15 | -3,18% | - |
| 05.11.2024 | 88,60 | 89,25 | 87,80 | 87,95 | -0,11% | - |
| 04.11.2024 | 89,00 | 90,48 | 87,88 | 88,05 | -0,14% | - |
| 01.11.2024 | 86,85 | 89,45 | 86,83 | 88,18 | 1,44% | - |
| 31.10.2024 | 88,40 | 88,50 | 85,95 | 86,93 | -1,92% | - |
| 30.10.2024 | 89,73 | 90,20 | 87,75 | 88,63 | -0,92% | - |
| 29.10.2024 | 92,85 | 93,45 | 88,95 | 89,45 | -3,66% | - |
| 28.10.2024 | 91,68 | 93,00 | 91,28 | 92,85 | 1,20% | - |
| 25.10.2024 | 92,40 | 92,60 | 91,25 | 91,75 | -0,70% | - |
| 24.10.2024 | 91,85 | 93,25 | 91,68 | 92,40 | 0,79% | - |
| 23.10.2024 | 92,48 | 93,40 | 91,38 | 91,68 | -0,33% | - |
| 22.10.2024 | 95,50 | 95,88 | 91,25 | 91,98 | -3,84% | - |
| 21.10.2024 | 97,73 | 97,78 | 94,83 | 95,65 | -1,92% | - |
| 18.10.2024 | 96,65 | 97,60 | 95,80 | 97,53 | 1,43% | - |
| 17.10.2024 | 97,30 | 97,90 | 96,03 | 96,15 | -0,54% | - |
| 16.10.2024 | 95,75 | 97,53 | 95,10 | 96,68 | 1,02% | - |
| 15.10.2024 | 95,70 | 97,05 | 95,20 | 95,70 | -0,13% | - |
| 14.10.2024 | 96,15 | 96,45 | 93,58 | 95,83 | -0,39% | - |
| 11.10.2024 | 95,35 | 96,55 | 95,30 | 96,20 | 0,76% | - |
| 10.10.2024 | 96,75 | 97,05 | 95,00 | 95,48 | -1,09% | - |
| 09.10.2024 | 95,60 | 97,35 | 95,55 | 96,53 | 0,86% | - |
| 08.10.2024 | 94,85 | 96,13 | 94,68 | 95,70 | 0,90% | - |
| 07.10.2024 | 95,85 | 97,00 | 94,60 | 94,85 | -0,94% | - |
| 04.10.2024 | 98,55 | 98,78 | 94,60 | 95,75 | -2,72% | - |
| 03.10.2024 | 99,70 | 99,98 | 97,93 | 98,43 | -1,15% | 30,00 |
| 02.10.2024 | 103,20 | 103,40 | 99,48 | 99,58 | -3,51% | - |
| 01.10.2024 | 102,95 | 103,60 | 101,95 | 103,20 | 0,63% | - |
| 30.09.2024 | 103,20 | 103,35 | 101,55 | 102,55 | -0,15% | - |
| 27.09.2024 | 102,15 | 103,55 | 101,60 | 102,70 | 0,44% | - |
| 26.09.2024 | 102,05 | 102,60 | 100,95 | 102,25 | 0,64% | - |
| 25.09.2024 | 101,90 | 102,40 | 100,13 | 101,60 | -0,20% | - |
| 24.09.2024 | 103,85 | 104,25 | 100,80 | 101,80 | -1,59% | - |
| 23.09.2024 | 100,90 | 103,45 | 100,83 | 103,45 | 2,76% | - |
| 20.09.2024 | 102,75 | 102,85 | 100,38 | 100,68 | -1,78% | - |
| 19.09.2024 | 105,15 | 105,70 | 101,85 | 102,50 | -2,33% | - |
| 18.09.2024 | 105,50 | 105,75 | 104,35 | 104,95 | -0,38% | - |
| 17.09.2024 | 105,65 | 106,30 | 104,55 | 105,35 | -0,28% | - |
| 16.09.2024 | 105,90 | 106,10 | 104,55 | 105,65 | 0,28% | - |
| 13.09.2024 | 105,50 | 106,20 | 105,00 | 105,35 | 0,33% | - |
| 12.09.2024 | 104,70 | 106,65 | 104,50 | 105,00 | 0,29% | - |
| 11.09.2024 | 105,25 | 105,70 | 103,95 | 104,70 | -0,05% | - |
| 10.09.2024 | 104,75 | 106,70 | 104,20 | 104,75 | -0,19% | - |
| 09.09.2024 | 102,65 | 105,00 | 102,60 | 104,95 | 2,09% | - |
| 06.09.2024 | 102,70 | 103,30 | 101,80 | 102,80 | 0,49% | - |
| 05.09.2024 | 99,05 | 103,40 | 98,68 | 102,30 | 3,59% | - |
| 04.09.2024 | 97,60 | 99,15 | 97,30 | 98,75 | 0,53% | - |
| 03.09.2024 | 99,10 | 99,18 | 97,75 | 98,23 | -0,46% | - |
| 02.09.2024 | 97,40 | 99,40 | 97,40 | 98,68 | 0,41% | - |
| 30.08.2024 | 96,95 | 98,65 | 96,63 | 98,28 | 0,85% | - |
| 29.08.2024 | 98,15 | 98,18 | 96,23 | 97,45 | -0,28% | - |
| 28.08.2024 | 97,23 | 98,45 | 97,20 | 97,73 | 0,57% | 210,00 |
| 27.08.2024 | 98,25 | 99,55 | 96,68 | 97,18 | -1,02% | - |
| 26.08.2024 | 96,03 | 99,55 | 95,80 | 98,18 | 2,72% | - |
| 23.08.2024 | 95,30 | 96,50 | 94,73 | 95,58 | 1,03% | - |
| 22.08.2024 | 94,43 | 95,70 | 94,35 | 94,60 | 0,05% | - |