2,432€
3,40%
Echtzeit-Aktienkurs ELIOR GROUP SCA EO -,01
Bid:
Ask:
Aktienkurse zur ELIOR GROUP SCA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 2,44 | 2,51 | 2,44 | 2,47 | 5,10% | - |
| 03.09.2025 | 2,48 | 2,49 | 2,35 | 2,35 | -1,26% | - |
| 02.09.2025 | 2,50 | 2,51 | 2,38 | 2,38 | -1,57% | 3.000,00 |
| 01.09.2025 | 2,51 | 2,53 | 2,42 | 2,42 | -2,34% | - |
| 29.08.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -2,56% | - |
| 28.08.2025 | 2,53 | 2,59 | 2,53 | 2,54 | 0,43% | - |
| 27.08.2025 | 2,58 | 2,61 | 2,53 | 2,53 | -1,90% | - |
| 26.08.2025 | 2,67 | 2,67 | 2,50 | 2,58 | -4,12% | - |
| 25.08.2025 | 2,72 | 2,77 | 2,68 | 2,69 | -1,10% | - |
| 22.08.2025 | 2,66 | 2,73 | 2,66 | 2,72 | 2,10% | - |
| 21.08.2025 | 2,67 | 2,70 | 2,65 | 2,67 | -0,37% | - |
| 20.08.2025 | 2,69 | 2,71 | 2,67 | 2,68 | -1,55% | - |
| 19.08.2025 | 2,62 | 2,73 | 2,62 | 2,72 | 3,66% | - |
| 18.08.2025 | 2,65 | 2,67 | 2,53 | 2,62 | -1,32% | - |
| 15.08.2025 | 2,60 | 2,67 | 2,60 | 2,66 | 2,27% | - |
| 14.08.2025 | 2,56 | 2,65 | 2,56 | 2,60 | 1,01% | - |
| 13.08.2025 | 2,55 | 2,57 | 2,53 | 2,57 | 1,10% | - |
| 12.08.2025 | 2,52 | 2,55 | 2,50 | 2,54 | 1,31% | - |
| 11.08.2025 | 2,57 | 2,57 | 2,51 | 2,51 | -1,95% | - |
| 08.08.2025 | 2,56 | 2,58 | 2,55 | 2,56 | -0,39% | - |
| 07.08.2025 | 2,53 | 2,58 | 2,51 | 2,57 | 1,86% | - |
| 06.08.2025 | 2,52 | 2,55 | 2,50 | 2,52 | 0,40% | - |
| 05.08.2025 | 2,57 | 2,58 | 2,49 | 2,51 | 0,12% | - |
| 04.08.2025 | 2,57 | 2,57 | 2,48 | 2,51 | -1,53% | - |
| 01.08.2025 | 2,59 | 2,61 | 2,55 | 2,55 | -2,63% | - |
| 31.07.2025 | 2,58 | 2,63 | 2,58 | 2,62 | 1,28% | - |
| 30.07.2025 | 2,61 | 2,61 | 2,58 | 2,59 | -0,81% | - |
| 29.07.2025 | 2,66 | 2,66 | 2,59 | 2,61 | -1,47% | - |
| 28.07.2025 | 2,79 | 2,79 | 2,63 | 2,65 | -3,85% | - |
| 25.07.2025 | 2,71 | 2,75 | 2,66 | 2,75 | 1,25% | - |
| 24.07.2025 | 2,70 | 2,75 | 2,66 | 2,72 | 1,72% | - |
| 23.07.2025 | 2,68 | 2,68 | 2,64 | 2,67 | 0,87% | - |
| 22.07.2025 | 2,62 | 2,66 | 2,62 | 2,65 | 0,61% | - |
| 21.07.2025 | 2,58 | 2,64 | 2,58 | 2,63 | 1,62% | - |
| 18.07.2025 | 2,55 | 2,59 | 2,55 | 2,59 | 1,69% | - |
| 17.07.2025 | 2,57 | 2,58 | 2,53 | 2,55 | 0,31% | - |
| 16.07.2025 | 2,57 | 2,58 | 2,54 | 2,54 | -1,70% | - |
| 15.07.2025 | 2,60 | 2,64 | 2,58 | 2,58 | 0,23% | - |
| 14.07.2025 | 2,60 | 2,62 | 2,58 | 2,58 | -1,79% | - |
| 11.07.2025 | 2,68 | 2,69 | 2,62 | 2,63 | -1,94% | - |
| 10.07.2025 | 2,68 | 2,71 | 2,65 | 2,68 | 1,13% | - |
| 09.07.2025 | 2,64 | 2,66 | 2,62 | 2,65 | 0,91% | - |
| 08.07.2025 | 2,54 | 2,62 | 2,54 | 2,62 | 3,43% | - |
| 07.07.2025 | 2,56 | 2,59 | 2,54 | 2,54 | -0,78% | - |
| 04.07.2025 | 2,60 | 2,61 | 2,55 | 2,56 | -2,37% | - |
| 03.07.2025 | 2,62 | 2,66 | 2,61 | 2,62 | 0,11% | - |
| 02.07.2025 | 2,61 | 2,63 | 2,58 | 2,62 | 1,08% | - |
| 01.07.2025 | 2,60 | 2,60 | 2,53 | 2,59 | 0,08% | - |
| 30.06.2025 | 2,62 | 2,67 | 2,58 | 2,59 | -0,88% | - |
| 27.06.2025 | 2,56 | 2,64 | 2,55 | 2,61 | 2,64% | - |
| 26.06.2025 | 2,57 | 2,57 | 2,53 | 2,54 | 0,24% | - |
| 25.06.2025 | 2,53 | 2,57 | 2,52 | 2,54 | 0,44% | - |
| 24.06.2025 | 2,47 | 2,56 | 2,47 | 2,52 | 4,51% | - |
| 23.06.2025 | 2,43 | 2,43 | 2,37 | 2,42 | -0,62% | - |
| 20.06.2025 | 2,49 | 2,49 | 2,42 | 2,43 | -1,38% | - |
| 19.06.2025 | 2,52 | 2,56 | 2,45 | 2,46 | -3,60% | - |
| 18.06.2025 | 2,60 | 2,62 | 2,54 | 2,56 | -1,84% | - |
| 17.06.2025 | 2,60 | 2,64 | 2,58 | 2,60 | -0,46% | - |
| 16.06.2025 | 2,63 | 2,66 | 2,60 | 2,62 | -0,15% | - |
| 13.06.2025 | 2,65 | 2,66 | 2,59 | 2,62 | -2,75% | - |
| 12.06.2025 | 2,72 | 2,74 | 2,69 | 2,69 | -1,68% | - |
| 11.06.2025 | 2,75 | 2,79 | 2,72 | 2,74 | -0,51% | - |
| 10.06.2025 | 2,74 | 2,76 | 2,73 | 2,75 | 0,40% | - |
| 09.06.2025 | 2,77 | 2,79 | 2,74 | 2,74 | -1,12% | - |
| 06.06.2025 | 2,83 | 2,83 | 2,77 | 2,77 | -1,70% | - |
| 05.06.2025 | 2,86 | 2,91 | 2,79 | 2,82 | -1,54% | - |
| 04.06.2025 | 2,87 | 2,90 | 2,86 | 2,87 | -0,03% | - |
| 03.06.2025 | 2,99 | 3,00 | 2,86 | 2,87 | -4,08% | - |
| 02.06.2025 | 3,10 | 3,11 | 2,95 | 2,99 | -4,08% | - |
| 30.05.2025 | 3,07 | 3,14 | 3,05 | 3,12 | 1,93% | - |
| 29.05.2025 | 3,02 | 3,13 | 3,00 | 3,06 | 2,07% | - |
| 28.05.2025 | 3,00 | 3,05 | 2,96 | 3,00 | 0,34% | - |
| 27.05.2025 | 2,86 | 3,01 | 2,84 | 2,99 | 4,99% | - |
| 26.05.2025 | 2,82 | 2,87 | 2,80 | 2,84 | 2,45% | - |
| 23.05.2025 | 2,81 | 2,91 | 2,76 | 2,78 | -1,03% | - |
| 22.05.2025 | 2,76 | 2,99 | 2,54 | 2,80 | 1,12% | - |
| 21.05.2025 | 2,86 | 2,87 | 2,66 | 2,77 | -3,01% | - |
| 20.05.2025 | 2,76 | 2,86 | 2,73 | 2,86 | 4,00% | - |
| 19.05.2025 | 2,73 | 2,76 | 2,72 | 2,75 | 1,07% | - |
| 16.05.2025 | 2,76 | 2,78 | 2,71 | 2,72 | -1,66% | - |
| 15.05.2025 | 2,73 | 2,78 | 2,73 | 2,77 | 0,80% | - |
| 14.05.2025 | 2,79 | 2,82 | 2,73 | 2,74 | -1,93% | - |
| 13.05.2025 | 2,85 | 2,86 | 2,77 | 2,80 | -1,89% | - |
| 12.05.2025 | 2,80 | 2,87 | 2,79 | 2,85 | 3,11% | - |
| 09.05.2025 | 2,77 | 2,79 | 2,75 | 2,77 | -0,25% | - |
| 08.05.2025 | 2,73 | 2,78 | 2,72 | 2,77 | 2,55% | - |
| 07.05.2025 | 2,73 | 2,73 | 2,67 | 2,70 | -1,02% | - |
| 06.05.2025 | 2,64 | 2,75 | 2,64 | 2,73 | 3,02% | - |
| 05.05.2025 | 2,67 | 2,69 | 2,64 | 2,65 | -1,41% | - |
| 02.05.2025 | 2,67 | 2,71 | 2,67 | 2,69 | 1,47% | - |
| 30.04.2025 | 2,66 | 2,68 | 2,63 | 2,65 | 2,91% | - |
| 29.04.2025 | 2,59 | 2,64 | 2,57 | 2,58 | -0,58% | - |
| 28.04.2025 | 2,48 | 2,59 | 2,48 | 2,59 | 4,90% | - |
| 25.04.2025 | 2,56 | 2,57 | 2,46 | 2,47 | -3,06% | - |
| 24.04.2025 | 2,53 | 2,56 | 2,51 | 2,55 | 0,04% | - |
| 23.04.2025 | 2,57 | 2,59 | 2,53 | 2,55 | 0,75% | - |
| 22.04.2025 | 2,51 | 2,54 | 2,51 | 2,53 | -0,08% | - |
| 17.04.2025 | 2,52 | 2,54 | 2,50 | 2,53 | -0,16% | - |
| 16.04.2025 | 2,48 | 2,53 | 2,48 | 2,53 | 0,44% | - |
| 15.04.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 2,44% | - |