2,523€
5,39%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 2,44% | - |
| 14.04.2025 | 2,42 | 2,48 | 2,41 | 2,46 | 3,75% | - |
| 11.04.2025 | 2,39 | 2,40 | 2,33 | 2,37 | -0,84% | - |
| 10.04.2025 | 2,46 | 2,49 | 2,39 | 2,39 | 5,23% | - |
| 09.04.2025 | 2,26 | 2,32 | 2,23 | 2,28 | -3,11% | - |
| 08.04.2025 | 2,34 | 2,37 | 2,28 | 2,35 | 0,60% | - |
| 07.04.2025 | 2,17 | 2,40 | 2,06 | 2,33 | 4,48% | - |
| 04.04.2025 | 2,35 | 2,35 | 2,19 | 2,23 | -4,73% | - |
| 03.04.2025 | 2,31 | 2,42 | 2,31 | 2,35 | -1,14% | - |
| 02.04.2025 | 2,50 | 2,50 | 2,24 | 2,37 | -5,57% | - |
| 01.04.2025 | 2,54 | 2,56 | 2,50 | 2,51 | -0,51% | - |
| 31.03.2025 | 2,55 | 2,56 | 2,50 | 2,53 | -2,13% | - |
| 28.03.2025 | 2,68 | 2,71 | 2,58 | 2,58 | -4,05% | - |
| 27.03.2025 | 2,57 | 2,69 | 2,55 | 2,69 | 3,94% | - |
| 26.03.2025 | 2,61 | 2,62 | 2,58 | 2,59 | -0,81% | - |
| 25.03.2025 | 2,55 | 2,62 | 2,55 | 2,61 | 1,95% | - |
| 24.03.2025 | 2,63 | 2,63 | 2,55 | 2,56 | -2,07% | - |
| 21.03.2025 | 2,62 | 2,65 | 2,51 | 2,61 | -0,95% | 1.000,00 |
| 20.03.2025 | 2,81 | 2,81 | 2,57 | 2,64 | -5,72% | - |
| 19.03.2025 | 2,89 | 2,89 | 2,77 | 2,80 | -3,12% | - |
| 18.03.2025 | 2,81 | 2,91 | 2,80 | 2,89 | 2,96% | - |
| 17.03.2025 | 2,67 | 2,82 | 2,67 | 2,80 | 4,78% | - |
| 14.03.2025 | 2,65 | 2,70 | 2,63 | 2,68 | 0,90% | - |
| 13.03.2025 | 2,65 | 2,69 | 2,64 | 2,65 | -0,19% | - |
| 12.03.2025 | 2,66 | 2,73 | 2,65 | 2,66 | 0,57% | 1.000,00 |
| 11.03.2025 | 2,81 | 2,82 | 2,64 | 2,64 | -5,71% | - |
| 10.03.2025 | 2,70 | 2,84 | 2,69 | 2,80 | 5,70% | - |
| 07.03.2025 | 2,67 | 2,70 | 2,63 | 2,65 | -2,36% | - |
| 06.03.2025 | 2,71 | 2,76 | 2,66 | 2,72 | 0,44% | - |
| 05.03.2025 | 2,63 | 2,84 | 2,62 | 2,70 | 4,56% | - |
| 04.03.2025 | 2,63 | 2,67 | 2,59 | 2,59 | -3,29% | - |
| 03.03.2025 | 2,60 | 2,70 | 2,57 | 2,67 | 3,60% | - |
| 28.02.2025 | 2,57 | 2,62 | 2,56 | 2,58 | -1,38% | - |
| 27.02.2025 | 2,59 | 2,67 | 2,59 | 2,62 | 0,50% | - |
| 26.02.2025 | 2,66 | 2,68 | 2,59 | 2,60 | -1,18% | - |
| 25.02.2025 | 2,75 | 2,76 | 2,63 | 2,63 | -5,05% | - |
| 24.02.2025 | 2,61 | 2,93 | 2,61 | 2,77 | 6,53% | - |
| 21.02.2025 | 2,59 | 2,65 | 2,59 | 2,60 | 0,42% | - |
| 20.02.2025 | 2,57 | 2,64 | 2,56 | 2,59 | 0,50% | - |
| 19.02.2025 | 2,65 | 2,70 | 2,58 | 2,58 | -2,93% | - |
| 18.02.2025 | 2,74 | 2,77 | 2,65 | 2,66 | -2,96% | - |
| 17.02.2025 | 2,68 | 2,75 | 2,67 | 2,74 | 2,62% | - |
| 14.02.2025 | 2,62 | 2,71 | 2,62 | 2,67 | 1,29% | - |
| 13.02.2025 | 2,68 | 2,70 | 2,62 | 2,64 | -1,09% | - |
| 12.02.2025 | 2,66 | 2,70 | 2,65 | 2,66 | 0,45% | - |
| 11.02.2025 | 2,67 | 2,67 | 2,60 | 2,65 | -0,71% | - |
| 10.02.2025 | 2,69 | 2,73 | 2,66 | 2,67 | -0,71% | - |
| 07.02.2025 | 2,73 | 2,76 | 2,59 | 2,69 | -1,47% | - |
| 06.02.2025 | 2,72 | 2,75 | 2,70 | 2,73 | 1,00% | - |
| 05.02.2025 | 2,68 | 2,72 | 2,68 | 2,70 | 0,04% | - |
| 04.02.2025 | 2,62 | 2,71 | 2,61 | 2,70 | 3,05% | - |
| 03.02.2025 | 2,55 | 2,65 | 2,52 | 2,62 | 0,19% | - |
| 31.01.2025 | 2,64 | 2,66 | 2,61 | 2,62 | -1,62% | - |
| 30.01.2025 | 2,56 | 2,68 | 2,52 | 2,66 | 3,22% | - |
| 29.01.2025 | 2,64 | 2,64 | 2,58 | 2,58 | -1,26% | - |
| 28.01.2025 | 2,62 | 2,66 | 2,61 | 2,61 | 0,00% | - |
| 27.01.2025 | 2,55 | 2,64 | 2,54 | 2,61 | 1,40% | - |
| 24.01.2025 | 2,57 | 2,59 | 2,54 | 2,57 | 1,02% | - |
| 23.01.2025 | 2,56 | 2,59 | 2,52 | 2,55 | -0,16% | - |
| 22.01.2025 | 2,55 | 2,58 | 2,51 | 2,55 | 0,31% | - |
| 21.01.2025 | 2,55 | 2,56 | 2,52 | 2,54 | -0,31% | - |
| 20.01.2025 | 2,54 | 2,56 | 2,51 | 2,55 | 0,28% | - |
| 17.01.2025 | 2,51 | 2,56 | 2,49 | 2,55 | 1,64% | - |
| 16.01.2025 | 2,52 | 2,54 | 2,47 | 2,50 | -0,71% | - |
| 15.01.2025 | 2,54 | 2,55 | 2,51 | 2,52 | -0,86% | - |
| 14.01.2025 | 2,52 | 2,57 | 2,52 | 2,54 | 1,48% | - |
| 13.01.2025 | 2,58 | 2,61 | 2,51 | 2,51 | -3,39% | - |
| 10.01.2025 | 2,59 | 2,62 | 2,55 | 2,60 | -0,46% | - |
| 09.01.2025 | 2,60 | 2,63 | 2,59 | 2,61 | 0,08% | - |
| 08.01.2025 | 2,57 | 2,63 | 2,56 | 2,61 | 1,01% | - |
| 07.01.2025 | 2,68 | 2,70 | 2,57 | 2,58 | -4,48% | - |
| 06.01.2025 | 2,71 | 2,76 | 2,68 | 2,70 | 0,30% | - |
| 03.01.2025 | 2,75 | 2,76 | 2,64 | 2,69 | -2,25% | - |
| 02.01.2025 | 2,82 | 2,84 | 2,75 | 2,75 | -1,01% | - |
| 30.12.2024 | 2,72 | 2,79 | 2,71 | 2,78 | 1,94% | - |
| 27.12.2024 | 2,62 | 2,73 | 2,62 | 2,73 | 1,00% | - |
| 23.12.2024 | 2,73 | 2,77 | 2,70 | 2,70 | -0,92% | - |
| 20.12.2024 | 2,67 | 2,74 | 2,65 | 2,73 | 1,98% | - |
| 19.12.2024 | 2,64 | 2,69 | 2,60 | 2,67 | -0,04% | - |
| 18.12.2024 | 2,63 | 2,68 | 2,63 | 2,68 | 1,83% | - |
| 17.12.2024 | 2,67 | 2,68 | 2,62 | 2,63 | -1,65% | - |
| 16.12.2024 | 2,72 | 2,74 | 2,66 | 2,67 | -1,37% | - |
| 13.12.2024 | 2,75 | 2,75 | 2,68 | 2,71 | -0,91% | - |
| 12.12.2024 | 2,68 | 2,76 | 2,68 | 2,73 | 2,21% | - |
| 11.12.2024 | 2,64 | 2,70 | 2,63 | 2,67 | 1,40% | - |
| 10.12.2024 | 2,63 | 2,68 | 2,60 | 2,64 | 0,23% | - |
| 09.12.2024 | 2,66 | 2,70 | 2,63 | 2,63 | -1,53% | - |
| 06.12.2024 | 2,62 | 2,74 | 2,60 | 2,67 | 2,10% | - |
| 05.12.2024 | 2,60 | 2,75 | 2,60 | 2,62 | 0,85% | - |
| 04.12.2024 | 2,58 | 2,62 | 2,53 | 2,60 | 0,74% | - |
| 03.12.2024 | 2,52 | 2,59 | 2,49 | 2,58 | 2,06% | - |
| 02.12.2024 | 2,64 | 2,64 | 2,52 | 2,52 | -4,93% | - |
| 29.11.2024 | 2,58 | 2,70 | 2,58 | 2,66 | 6,24% | - |
| 28.11.2024 | 2,60 | 2,64 | 2,49 | 2,50 | -2,50% | - |
| 27.11.2024 | 2,51 | 2,64 | 2,49 | 2,56 | 1,67% | - |
| 26.11.2024 | 2,60 | 2,63 | 2,49 | 2,52 | -4,90% | - |
| 25.11.2024 | 2,70 | 2,81 | 2,53 | 2,65 | -1,60% | 10.000,00 |
| 22.11.2024 | 2,78 | 2,80 | 2,67 | 2,69 | -3,37% | - |
| 21.11.2024 | 3,17 | 3,23 | 2,75 | 2,79 | -9,86% | 2.800,00 |
| 20.11.2024 | 4,28 | 4,36 | 2,97 | 3,09 | -24,82% | 1.000,00 |