132,350€
-2,76%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 134,55 | 134,60 | 132,90 | 133,15 | -2,17% | 106,00 |
| 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% | - |
| 09.04.2026 | 136,25 | 140,75 | 135,95 | 139,80 | 2,16% | 6.600,00 |
| 08.04.2026 | 137,95 | 138,25 | 133,00 | 136,85 | 0,51% | 351,00 |
| 07.04.2026 | 134,95 | 137,20 | 133,30 | 136,15 | 0,67% | - |
| 02.04.2026 | 130,90 | 135,30 | 130,75 | 135,25 | 0,97% | - |
| 01.04.2026 | 133,10 | 134,80 | 132,95 | 133,95 | 0,07% | - |
| 31.03.2026 | 131,10 | 134,15 | 129,35 | 133,85 | 2,96% | - |
| 30.03.2026 | 125,55 | 131,15 | 125,55 | 130,00 | 3,63% | - |
| 27.03.2026 | 128,75 | 130,85 | 124,80 | 125,45 | -2,30% | - |
| 26.03.2026 | 129,20 | 129,75 | 127,75 | 128,40 | -1,19% | - |
| 25.03.2026 | 127,25 | 130,85 | 127,05 | 129,95 | 0,85% | - |
| 24.03.2026 | 126,60 | 129,30 | 126,40 | 128,85 | 1,26% | - |
| 23.03.2026 | 125,55 | 129,45 | 122,80 | 127,25 | 0,04% | - |
| 20.03.2026 | 131,80 | 133,70 | 126,50 | 127,20 | -3,82% | - |
| 19.03.2026 | 133,25 | 134,40 | 130,65 | 132,25 | -0,64% | - |
| 18.03.2026 | 137,25 | 138,10 | 132,85 | 133,10 | -2,60% | - |
| 17.03.2026 | 133,45 | 136,80 | 133,35 | 136,65 | 2,63% | - |
| 16.03.2026 | 134,35 | 135,55 | 132,80 | 133,15 | 0,11% | - |
| 13.03.2026 | 133,45 | 136,45 | 132,40 | 133,00 | -0,37% | - |
| 12.03.2026 | 129,85 | 134,60 | 129,85 | 133,50 | 1,83% | - |
| 11.03.2026 | 131,55 | 133,70 | 130,65 | 131,10 | -0,11% | - |
| 10.03.2026 | 129,55 | 133,25 | 129,10 | 131,25 | -1,13% | - |
| 09.03.2026 | 128,80 | 133,50 | 127,45 | 132,75 | 0,57% | - |
| 06.03.2026 | 131,65 | 134,25 | 130,35 | 132,00 | 0,19% | - |
| 05.03.2026 | 131,25 | 136,50 | 128,65 | 131,75 | 2,25% | - |
| 04.03.2026 | 124,35 | 129,00 | 124,15 | 128,85 | 2,87% | 444,00 |
| 03.03.2026 | 132,95 | 133,05 | 124,85 | 125,25 | -6,74% | - |
| 02.03.2026 | 131,90 | 134,85 | 131,65 | 134,30 | 0,04% | - |
| 27.02.2026 | 134,15 | 136,35 | 133,50 | 134,25 | 0,04% | - |
| 26.02.2026 | 138,15 | 138,85 | 133,70 | 134,20 | -3,07% | - |
| 25.02.2026 | 136,35 | 139,15 | 135,85 | 138,45 | 1,58% | 1.260,00 |
| 24.02.2026 | 130,35 | 137,65 | 130,35 | 136,30 | 0,55% | - |
| 23.02.2026 | 134,75 | 137,15 | 134,50 | 135,55 | 0,37% | - |
| 20.02.2026 | 135,55 | 136,20 | 133,05 | 135,05 | 0,04% | - |
| 19.02.2026 | 133,35 | 135,85 | 130,55 | 135,00 | 1,35% | - |
| 18.02.2026 | 132,40 | 134,80 | 131,55 | 133,20 | 0,79% | - |
| 17.02.2026 | 131,55 | 134,50 | 131,25 | 132,15 | 0,04% | - |
| 16.02.2026 | 130,15 | 132,60 | 130,05 | 132,10 | 1,58% | 560,00 |
| 13.02.2026 | 129,15 | 130,35 | 127,50 | 130,05 | 1,13% | - |
| 12.02.2026 | 130,00 | 130,10 | 126,60 | 128,60 | -1,57% | - |
| 11.02.2026 | 126,00 | 131,00 | 125,70 | 130,65 | 3,86% | - |
| 10.02.2026 | 125,75 | 126,20 | 123,90 | 125,80 | 0,28% | - |
| 09.02.2026 | 126,45 | 126,55 | 122,25 | 125,45 | -0,63% | - |
| 06.02.2026 | 124,35 | 126,30 | 123,95 | 126,25 | 1,65% | - |
| 05.02.2026 | 125,10 | 125,20 | 122,10 | 124,20 | -0,48% | - |
| 04.02.2026 | 123,40 | 126,85 | 123,30 | 124,80 | 1,46% | 912,00 |
| 03.02.2026 | 122,95 | 123,55 | 120,55 | 123,00 | 0,33% | - |
| 02.02.2026 | 120,70 | 123,75 | 120,50 | 122,60 | 0,49% | - |
| 30.01.2026 | 124,40 | 126,45 | 121,60 | 122,00 | -2,36% | - |
| 29.01.2026 | 122,75 | 125,20 | 121,10 | 124,95 | 2,04% | - |
| 28.01.2026 | 119,35 | 122,65 | 118,60 | 122,45 | 1,62% | 315,00 |
| 27.01.2026 | 118,90 | 120,80 | 116,75 | 120,50 | 2,03% | - |
| 26.01.2026 | 115,80 | 119,05 | 115,70 | 118,10 | 2,34% | - |
| 23.01.2026 | 114,70 | 116,20 | 112,85 | 115,40 | 2,17% | - |
| 22.01.2026 | 112,75 | 114,25 | 110,95 | 112,95 | -0,40% | - |
| 21.01.2026 | 112,60 | 114,10 | 111,60 | 113,40 | 0,98% | - |
| 20.01.2026 | 116,10 | 116,10 | 111,70 | 112,30 | -3,56% | 224,00 |
| 19.01.2026 | 114,30 | 116,50 | 114,10 | 116,45 | 0,95% | 1.230,00 |
| 16.01.2026 | 113,10 | 115,60 | 113,10 | 115,35 | 2,17% | - |
| 15.01.2026 | 112,30 | 113,60 | 110,20 | 112,90 | 1,03% | - |
| 14.01.2026 | 111,35 | 112,40 | 109,10 | 111,75 | 0,36% | - |
| 13.01.2026 | 112,00 | 112,10 | 110,35 | 111,35 | -0,62% | - |
| 12.01.2026 | 113,70 | 113,80 | 111,20 | 112,05 | -1,36% | 10.800,00 |
| 09.01.2026 | 115,70 | 115,70 | 113,60 | 113,60 | -1,82% | 25,00 |
| 08.01.2026 | 116,00 | 116,85 | 115,05 | 115,70 | -0,60% | - |
| 07.01.2026 | 113,35 | 116,60 | 113,25 | 116,40 | 2,83% | 3.700,00 |