127,950€
1,15%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 127,00 | 129,60 | 126,80 | 127,95 | 0,83% | 2.037,00 |
| 27.08.2026 | 128,85 | 129,15 | 125,15 | 126,90 | -1,01% | 2.024,00 |
| 26.08.2026 | 127,10 | 128,60 | 127,00 | 128,20 | 0,91% | - |
| 25.08.2026 | 126,70 | 127,70 | 126,40 | 127,05 | 0,55% | 495,00 |
| 24.08.2026 | 126,25 | 127,30 | 125,65 | 126,35 | -0,04% | - |
| 21.08.2026 | 127,20 | 128,70 | 126,20 | 126,40 | -0,43% | 175,00 |
| 20.08.2026 | 125,20 | 127,70 | 125,20 | 126,95 | 1,36% | 1.054,00 |
| 19.08.2026 | 129,05 | 129,60 | 125,15 | 125,25 | -3,21% | - |
| 18.08.2026 | 126,90 | 129,90 | 126,60 | 129,40 | 1,61% | - |
| 17.08.2026 | 129,00 | 129,05 | 125,90 | 127,35 | -1,13% | 783,00 |
| 14.08.2026 | 132,25 | 132,40 | 123,40 | 128,80 | -2,65% | 352,00 |
| 13.08.2026 | 131,50 | 132,85 | 131,10 | 132,30 | 0,76% | 20,00 |
| 12.08.2026 | 130,85 | 133,20 | 130,85 | 131,30 | 0,50% | 210,00 |
| 11.08.2026 | 131,45 | 132,15 | 130,45 | 130,65 | -0,65% | - |
| 10.08.2026 | 132,55 | 133,35 | 131,20 | 131,50 | -0,98% | 700,00 |
| 07.08.2026 | 132,55 | 133,80 | 130,30 | 132,80 | 0,19% | 416,00 |
| 06.08.2026 | 130,20 | 133,00 | 130,20 | 132,55 | 1,49% | 1.040,00 |
| 05.08.2026 | 134,30 | 136,70 | 130,50 | 130,60 | 0,85% | 1.374,00 |
| 04.08.2026 | 126,15 | 130,25 | 125,70 | 129,50 | 2,98% | 247,00 |
| 03.08.2026 | 125,35 | 126,60 | 123,80 | 125,75 | 1,04% | 209,00 |
| 31.07.2026 | 126,05 | 127,70 | 122,55 | 124,45 | -1,66% | 1.030,00 |
| 30.07.2026 | 128,30 | 128,40 | 125,60 | 126,55 | -1,13% | 286,00 |
| 29.07.2026 | 135,50 | 136,95 | 127,80 | 128,00 | -6,06% | 800,00 |
| 28.07.2026 | 136,05 | 137,00 | 134,35 | 136,25 | -0,26% | 87,00 |
| 27.07.2026 | 139,65 | 140,55 | 136,00 | 136,60 | -1,16% | 920,00 |
| 24.07.2026 | 138,70 | 140,10 | 137,95 | 138,20 | -0,50% | - |
| 23.07.2026 | 139,10 | 141,55 | 137,40 | 138,90 | -0,54% | - |
| 22.07.2026 | 137,75 | 140,65 | 136,90 | 139,65 | 1,56% | - |
| 21.07.2026 | 139,45 | 139,90 | 137,10 | 137,50 | -0,58% | - |
| 20.07.2026 | 138,75 | 142,00 | 135,80 | 138,30 | -0,47% | 1.300,00 |
| 17.07.2026 | 133,50 | 139,95 | 133,40 | 138,95 | 3,12% | 76,00 |
| 16.07.2026 | 138,90 | 139,25 | 134,20 | 134,75 | -3,06% | 572,00 |
| 15.07.2026 | 140,05 | 140,15 | 137,90 | 139,00 | -0,22% | 280,00 |
| 14.07.2026 | 138,05 | 140,20 | 137,55 | 139,30 | 0,94% | - |
| 13.07.2026 | 135,45 | 138,80 | 135,35 | 138,00 | 0,84% | 1.533,00 |
| 10.07.2026 | 134,75 | 137,05 | 134,75 | 136,85 | 1,33% | 26,00 |
| 09.07.2026 | 137,65 | 137,75 | 134,50 | 135,05 | -1,46% | - |
| 08.07.2026 | 137,35 | 137,65 | 135,90 | 137,05 | -0,51% | 172,00 |
| 07.07.2026 | 137,55 | 138,40 | 136,70 | 137,75 | -0,18% | 252,00 |
| 06.07.2026 | 139,95 | 140,05 | 137,70 | 138,00 | -1,43% | 304,00 |
| 03.07.2026 | 138,15 | 140,15 | 137,25 | 140,00 | 1,67% | 20,00 |
| 02.07.2026 | 135,85 | 137,90 | 134,85 | 137,70 | 1,32% | 1.847,00 |
| 01.07.2026 | 139,95 | 139,95 | 135,30 | 135,90 | -2,89% | 38,00 |
| 30.06.2026 | 139,80 | 140,60 | 138,80 | 139,95 | -0,11% | 460,00 |
| 29.06.2026 | 138,95 | 140,10 | 138,30 | 140,10 | 1,37% | 382,00 |
| 26.06.2026 | 138,45 | 139,75 | 137,90 | 138,20 | -0,93% | 17,00 |
| 25.06.2026 | 135,25 | 139,90 | 134,70 | 139,50 | 3,95% | 72,00 |
| 24.06.2026 | 134,80 | 135,80 | 133,70 | 134,20 | -0,22% | 994,00 |
| 23.06.2026 | 134,75 | 136,10 | 133,05 | 134,50 | -0,81% | 117,00 |
| 22.06.2026 | 132,35 | 136,10 | 132,25 | 135,60 | 2,69% | 646,00 |
| 19.06.2026 | 131,95 | 132,40 | 129,65 | 132,05 | 0,04% | 558,00 |
| 18.06.2026 | 132,95 | 133,80 | 130,75 | 132,00 | -0,34% | 200,00 |
| 17.06.2026 | 133,65 | 134,25 | 130,85 | 132,45 | -0,71% | - |
| 16.06.2026 | 133,90 | 135,50 | 133,10 | 133,40 | -0,34% | 250,00 |
| 15.06.2026 | 137,80 | 137,90 | 133,10 | 133,85 | -1,54% | 2.133,00 |
| 12.06.2026 | 135,85 | 136,10 | 133,85 | 135,95 | -1,02% | 21,00 |
| 11.06.2026 | 133,25 | 137,60 | 133,05 | 137,35 | 3,27% | 230,00 |
| 10.06.2026 | 134,75 | 135,05 | 132,55 | 133,00 | -1,55% | 170,00 |
| 09.06.2026 | 133,10 | 135,35 | 132,85 | 135,10 | 1,54% | 360,00 |
| 08.06.2026 | 133,35 | 135,85 | 132,85 | 133,05 | -0,78% | 714,00 |
| 05.06.2026 | 133,00 | 135,60 | 132,90 | 134,10 | 0,52% | - |
| 04.06.2026 | 133,00 | 135,60 | 132,70 | 133,40 | 0,15% | 306,00 |
| 03.06.2026 | 130,15 | 134,20 | 130,05 | 133,20 | 2,11% | 465,00 |
| 02.06.2026 | 130,90 | 132,70 | 129,55 | 130,45 | -0,27% | 460,00 |
| 01.06.2026 | 132,30 | 133,70 | 130,45 | 130,80 | -1,17% | - |
| 29.05.2026 | 134,55 | 134,60 | 132,15 | 132,35 | -2,76% | 862,00 |
| 28.05.2026 | 135,20 | 137,60 | 135,10 | 136,10 | 0,11% | 85,00 |
| 27.05.2026 | 139,75 | 139,75 | 135,65 | 135,95 | -2,61% | 527,00 |
| 26.05.2026 | 139,35 | 141,45 | 139,10 | 139,60 | -0,21% | 531,00 |
| 25.05.2026 | 139,85 | 140,10 | 138,20 | 139,90 | 1,60% | - |
| 22.05.2026 | 139,30 | 140,00 | 137,25 | 137,70 | -1,11% | - |
| 21.05.2026 | 134,55 | 139,80 | 134,25 | 139,25 | 3,11% | - |
| 20.05.2026 | 131,75 | 135,60 | 131,50 | 135,05 | 2,04% | - |
| 19.05.2026 | 132,05 | 134,85 | 131,70 | 132,35 | -0,19% | 2.852,00 |
| 18.05.2026 | 127,75 | 133,00 | 127,55 | 132,60 | 2,83% | 64,00 |
| 15.05.2026 | 132,45 | 134,45 | 128,80 | 128,95 | -3,80% | - |
| 14.05.2026 | 134,00 | 137,25 | 133,80 | 134,05 | 0,11% | - |
| 13.05.2026 | 135,85 | 136,10 | 133,25 | 133,90 | -1,18% | - |
| 12.05.2026 | 134,45 | 135,70 | 133,80 | 135,50 | 0,26% | - |
| 11.05.2026 | 134,60 | 135,50 | 131,80 | 135,15 | -1,17% | - |
| 08.05.2026 | 136,00 | 136,85 | 134,80 | 136,75 | 0,77% | - |
| 07.05.2026 | 140,25 | 140,65 | 135,25 | 135,70 | -3,00% | - |
| 06.05.2026 | 141,75 | 142,00 | 137,95 | 139,90 | -0,43% | - |
| 05.05.2026 | 139,55 | 143,00 | 139,35 | 140,50 | 0,79% | - |
| 04.05.2026 | 140,65 | 142,20 | 138,50 | 139,40 | -0,78% | - |
| 30.04.2026 | 136,55 | 141,90 | 136,25 | 140,50 | 2,14% | - |
| 29.04.2026 | 139,90 | 139,90 | 136,40 | 137,55 | -1,22% | - |
| 28.04.2026 | 139,45 | 140,80 | 138,60 | 139,25 | -0,21% | - |
| 27.04.2026 | 140,60 | 140,65 | 138,00 | 139,55 | -0,99% | 540,00 |
| 24.04.2026 | 139,05 | 141,10 | 138,40 | 140,95 | 1,51% | 740,00 |
| 23.04.2026 | 138,95 | 140,10 | 137,20 | 138,85 | -0,32% | - |
| 22.04.2026 | 138,15 | 140,20 | 138,05 | 139,30 | 1,68% | - |
| 21.04.2026 | 139,65 | 142,25 | 136,80 | 137,00 | -1,83% | - |
| 20.04.2026 | 135,15 | 140,00 | 134,85 | 139,55 | 2,95% | - |
| 17.04.2026 | 136,65 | 141,10 | 134,60 | 135,55 | -0,62% | - |
| 16.04.2026 | 135,45 | 136,90 | 134,70 | 136,40 | 1,11% | - |
| 15.04.2026 | 132,80 | 135,70 | 132,20 | 134,90 | 0,52% | - |
| 14.04.2026 | 135,20 | 135,65 | 133,90 | 134,20 | -2,08% | - |
| 13.04.2026 | 136,80 | 138,80 | 135,75 | 137,05 | -1,08% | - |
| 10.04.2026 | 139,70 | 139,75 | 137,40 | 138,55 | -0,89% | - |