1,967€
-0,05%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,99 | 2,01 | 1,95 | 1,97 | -0,41% | 67.725,00 |
| 17.06.2026 | 2,01 | 2,02 | 1,98 | 1,98 | -1,50% | 278.828,00 |
| 16.06.2026 | 2,02 | 2,05 | 2,00 | 2,01 | -0,89% | 124.214,00 |
| 15.06.2026 | 1,98 | 2,06 | 1,98 | 2,02 | 1,15% | 566.320,00 |
| 12.06.2026 | 2,00 | 2,04 | 1,98 | 2,00 | -0,10% | 275.220,00 |
| 11.06.2026 | 1,96 | 2,00 | 1,96 | 2,00 | 2,19% | 107.268,00 |
| 10.06.2026 | 1,96 | 1,98 | 1,94 | 1,96 | -0,36% | 205.620,00 |
| 09.06.2026 | 1,94 | 2,00 | 1,94 | 1,97 | 1,44% | 91.574,00 |
| 08.06.2026 | 1,87 | 1,96 | 1,87 | 1,94 | 3,09% | 69.454,00 |
| 05.06.2026 | 1,90 | 1,94 | 1,88 | 1,88 | -1,36% | 132.525,00 |
| 04.06.2026 | 1,91 | 1,97 | 1,90 | 1,91 | 0,05% | 14.001,00 |
| 03.06.2026 | 1,95 | 1,98 | 1,91 | 1,91 | -2,51% | 16.023,00 |
| 02.06.2026 | 1,87 | 1,96 | 1,87 | 1,95 | 4,60% | - |
| 01.06.2026 | 1,86 | 1,90 | 1,86 | 1,87 | 0,65% | 203.724,00 |
| 29.05.2026 | 1,90 | 1,93 | 1,86 | 1,86 | -0,48% | 201.672,00 |
| 28.05.2026 | 1,94 | 1,96 | 1,81 | 1,87 | -4,36% | 141.095,00 |
| 27.05.2026 | 1,91 | 1,98 | 1,91 | 1,95 | 0,05% | 272.640,00 |
| 26.05.2026 | 1,99 | 2,05 | 1,94 | 1,95 | -4,93% | 312.785,00 |
| 25.05.2026 | 2,00 | 2,06 | 1,98 | 2,05 | 4,33% | 121.620,00 |
| 22.05.2026 | 2,09 | 2,09 | 1,96 | 1,97 | -5,76% | 173.160,00 |
| 21.05.2026 | 2,38 | 2,40 | 2,05 | 2,09 | -18,71% | 260.396,00 |
| 20.05.2026 | 2,78 | 2,85 | 2,56 | 2,57 | -8,03% | 2.000,00 |
| 19.05.2026 | 2,95 | 2,97 | 2,78 | 2,79 | -5,55% | 2.992,00 |
| 18.05.2026 | 2,96 | 2,96 | 2,87 | 2,95 | -0,91% | 11.000,00 |
| 15.05.2026 | 2,92 | 3,00 | 2,90 | 2,98 | 1,02% | - |
| 14.05.2026 | 2,85 | 2,97 | 2,84 | 2,95 | 3,65% | - |
| 13.05.2026 | 2,80 | 2,86 | 2,76 | 2,85 | 1,75% | - |
| 12.05.2026 | 2,71 | 2,80 | 2,69 | 2,80 | 2,57% | - |
| 11.05.2026 | 2,70 | 2,75 | 2,70 | 2,73 | 0,41% | - |
| 08.05.2026 | 2,74 | 2,76 | 2,70 | 2,72 | -0,44% | - |
| 07.05.2026 | 2,77 | 2,79 | 2,72 | 2,73 | -1,09% | 132.000,00 |
| 06.05.2026 | 2,67 | 2,80 | 2,67 | 2,76 | 4,19% | - |
| 05.05.2026 | 2,61 | 2,66 | 2,60 | 2,65 | 1,77% | - |
| 04.05.2026 | 2,65 | 2,67 | 2,59 | 2,60 | -1,55% | 235.000,00 |
| 30.04.2026 | 2,54 | 2,66 | 2,53 | 2,64 | 3,49% | - |
| 29.04.2026 | 2,57 | 2,57 | 2,53 | 2,55 | -0,31% | - |
| 28.04.2026 | 2,56 | 2,58 | 2,54 | 2,56 | 0,04% | - |
| 27.04.2026 | 2,59 | 2,62 | 2,55 | 2,56 | -0,85% | - |
| 24.04.2026 | 2,56 | 2,61 | 2,55 | 2,58 | 1,14% | - |
| 23.04.2026 | 2,52 | 2,58 | 2,51 | 2,55 | 0,87% | - |
| 22.04.2026 | 2,56 | 2,56 | 2,52 | 2,53 | 0,52% | - |
| 21.04.2026 | 2,58 | 2,61 | 2,52 | 2,52 | -2,10% | - |
| 20.04.2026 | 2,57 | 2,59 | 2,55 | 2,57 | -0,23% | - |
| 17.04.2026 | 2,55 | 2,62 | 2,54 | 2,58 | 1,98% | - |
| 16.04.2026 | 2,59 | 2,61 | 2,53 | 2,53 | -1,94% | - |
| 15.04.2026 | 2,54 | 2,59 | 2,54 | 2,58 | 1,10% | - |
| 14.04.2026 | 2,48 | 2,55 | 2,46 | 2,55 | 2,82% | - |
| 13.04.2026 | 2,46 | 2,48 | 2,41 | 2,48 | 0,90% | - |
| 10.04.2026 | 2,52 | 2,53 | 2,43 | 2,46 | -4,21% | 49.000,00 |
| 09.04.2026 | 2,61 | 2,61 | 2,55 | 2,57 | -2,06% | - |
| 08.04.2026 | 2,62 | 2,66 | 2,60 | 2,62 | 4,05% | - |
| 07.04.2026 | 2,50 | 2,59 | 2,47 | 2,52 | 0,32% | - |
| 02.04.2026 | 2,48 | 2,55 | 2,48 | 2,51 | -1,14% | - |
| 01.04.2026 | 2,49 | 2,57 | 2,49 | 2,54 | 2,46% | - |
| 31.03.2026 | 2,44 | 2,48 | 2,42 | 2,48 | 3,16% | - |
| 30.03.2026 | 2,37 | 2,44 | 2,34 | 2,40 | 1,48% | - |
| 27.03.2026 | 2,43 | 2,43 | 2,37 | 2,37 | -2,31% | - |
| 26.03.2026 | 2,47 | 2,48 | 2,41 | 2,42 | -2,22% | - |
| 25.03.2026 | 2,47 | 2,51 | 2,45 | 2,48 | 1,06% | - |
| 24.03.2026 | 2,45 | 2,49 | 2,42 | 2,45 | -0,69% | - |
| 23.03.2026 | 2,30 | 2,49 | 2,29 | 2,47 | 6,06% | - |
| 20.03.2026 | 2,39 | 2,42 | 2,31 | 2,33 | -2,55% | 28.000,00 |
| 19.03.2026 | 2,39 | 2,40 | 2,36 | 2,39 | -0,50% | - |
| 18.03.2026 | 2,50 | 2,51 | 2,40 | 2,40 | -3,19% | - |
| 17.03.2026 | 2,40 | 2,52 | 2,39 | 2,48 | 2,82% | - |
| 16.03.2026 | 2,47 | 2,47 | 2,38 | 2,41 | -1,31% | - |
| 13.03.2026 | 2,49 | 2,49 | 2,43 | 2,44 | -1,97% | - |
| 12.03.2026 | 2,52 | 2,53 | 2,47 | 2,49 | -2,12% | - |
| 11.03.2026 | 2,56 | 2,58 | 2,52 | 2,55 | -0,16% | - |
| 10.03.2026 | 2,57 | 2,65 | 2,55 | 2,55 | -1,32% | - |
| 09.03.2026 | 2,54 | 2,60 | 2,50 | 2,59 | -1,22% | - |
| 06.03.2026 | 2,61 | 2,63 | 2,58 | 2,62 | 0,69% | - |
| 05.03.2026 | 2,61 | 2,63 | 2,56 | 2,60 | -1,03% | - |
| 04.03.2026 | 2,60 | 2,70 | 2,57 | 2,63 | 0,11% | - |
| 03.03.2026 | 2,66 | 2,67 | 2,59 | 2,62 | -2,49% | - |
| 02.03.2026 | 2,73 | 2,75 | 2,66 | 2,69 | -2,99% | - |
| 27.02.2026 | 2,83 | 2,84 | 2,76 | 2,77 | -2,05% | - |
| 26.02.2026 | 2,74 | 2,85 | 2,71 | 2,83 | 3,13% | - |
| 25.02.2026 | 2,74 | 2,77 | 2,72 | 2,75 | 0,00% | - |
| 24.02.2026 | 2,75 | 2,78 | 2,73 | 2,75 | -0,22% | - |
| 23.02.2026 | 2,78 | 2,83 | 2,74 | 2,75 | -1,33% | - |
| 20.02.2026 | 2,78 | 2,86 | 2,74 | 2,79 | 0,54% | - |
| 19.02.2026 | 2,81 | 2,81 | 2,73 | 2,77 | -1,28% | 130.830,00 |
| 18.02.2026 | 2,74 | 2,87 | 2,74 | 2,81 | 2,71% | - |
| 17.02.2026 | 2,66 | 2,75 | 2,65 | 2,74 | 0,74% | - |
| 16.02.2026 | 2,69 | 2,75 | 2,69 | 2,72 | 0,11% | 13.500,00 |
| 13.02.2026 | 2,67 | 2,72 | 2,64 | 2,71 | 2,03% | 24.000,00 |
| 12.02.2026 | 2,75 | 2,75 | 2,66 | 2,66 | -3,03% | - |
| 11.02.2026 | 2,81 | 2,81 | 2,72 | 2,74 | -2,39% | - |
| 10.02.2026 | 2,73 | 2,86 | 2,73 | 2,81 | 2,71% | - |
| 09.02.2026 | 2,76 | 2,81 | 2,73 | 2,73 | -0,51% | 40.000,00 |
| 06.02.2026 | 2,80 | 2,81 | 2,71 | 2,75 | -1,43% | - |
| 05.02.2026 | 2,97 | 2,97 | 2,79 | 2,79 | -5,62% | - |
| 04.02.2026 | 2,87 | 3,01 | 2,86 | 2,95 | 3,87% | - |
| 03.02.2026 | 2,92 | 2,93 | 2,81 | 2,84 | -2,23% | - |
| 02.02.2026 | 2,82 | 2,91 | 2,81 | 2,91 | 2,25% | - |
| 30.01.2026 | 2,89 | 2,90 | 2,83 | 2,85 | -1,96% | - |
| 29.01.2026 | 2,84 | 2,92 | 2,84 | 2,90 | 2,44% | - |
| 28.01.2026 | 2,81 | 2,84 | 2,73 | 2,83 | 1,65% | - |
| 27.01.2026 | 2,86 | 2,87 | 2,77 | 2,79 | -2,38% | - |