2,140€
1,33%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 2,12 | 2,15 | 2,12 | 2,14 | 1,28% | - |
| 21.08.2026 | 2,12 | 2,14 | 2,11 | 2,11 | 0,28% | 42.075,00 |
| 20.08.2026 | 2,11 | 2,13 | 2,10 | 2,11 | -0,38% | 76.692,00 |
| 19.08.2026 | 2,08 | 2,13 | 2,08 | 2,11 | 1,63% | 2.208,00 |
| 18.08.2026 | 2,09 | 2,11 | 2,08 | 2,08 | -0,91% | 65.450,00 |
| 17.08.2026 | 2,16 | 2,16 | 2,09 | 2,10 | -2,51% | 92.570,00 |
| 14.08.2026 | 2,15 | 2,17 | 2,14 | 2,15 | 0,80% | 24.205,00 |
| 13.08.2026 | 2,15 | 2,17 | 2,13 | 2,14 | -0,65% | 173.445,00 |
| 12.08.2026 | 2,11 | 2,15 | 2,10 | 2,15 | 2,23% | 14.198,00 |
| 11.08.2026 | 2,07 | 2,14 | 2,06 | 2,10 | 1,79% | 194.196,00 |
| 10.08.2026 | 2,08 | 2,09 | 2,06 | 2,07 | -0,82% | 14.300,00 |
| 07.08.2026 | 2,07 | 2,09 | 2,06 | 2,08 | 0,58% | 33.390,00 |
| 06.08.2026 | 2,08 | 2,10 | 2,07 | 2,07 | -0,29% | 54.475,00 |
| 05.08.2026 | 2,12 | 2,12 | 2,08 | 2,08 | -1,19% | 199.444,00 |
| 04.08.2026 | 2,12 | 2,13 | 2,10 | 2,10 | -0,76% | 380.206,00 |
| 03.08.2026 | 2,13 | 2,16 | 2,11 | 2,12 | 0,05% | 99.462,00 |
| 31.07.2026 | 2,15 | 2,16 | 2,09 | 2,12 | -1,35% | 397.645,00 |
| 30.07.2026 | 2,15 | 2,17 | 2,13 | 2,15 | -0,05% | 363.734,00 |
| 29.07.2026 | 2,11 | 2,17 | 2,11 | 2,15 | 1,75% | 15.089,00 |
| 28.07.2026 | 2,09 | 2,13 | 2,09 | 2,11 | 1,15% | 78.680,00 |
| 27.07.2026 | 2,08 | 2,10 | 2,06 | 2,09 | 1,51% | 144.360,00 |
| 24.07.2026 | 2,03 | 2,07 | 2,03 | 2,06 | 0,93% | - |
| 23.07.2026 | 2,05 | 2,07 | 2,03 | 2,04 | -1,31% | 76.320,00 |
| 22.07.2026 | 2,04 | 2,09 | 2,02 | 2,06 | 1,43% | 29.295,00 |
| 21.07.2026 | 2,05 | 2,06 | 2,03 | 2,03 | 0,39% | 990,00 |
| 20.07.2026 | 2,02 | 2,09 | 2,01 | 2,03 | 0,35% | 101.561,00 |
| 17.07.2026 | 1,99 | 2,03 | 1,97 | 2,02 | 0,85% | 250.677,00 |
| 16.07.2026 | 2,01 | 2,03 | 1,99 | 2,00 | 0,00% | 231.651,00 |
| 15.07.2026 | 2,00 | 2,04 | 1,98 | 2,00 | 1,26% | - |
| 14.07.2026 | 2,00 | 2,03 | 1,98 | 1,98 | -1,10% | 19.000,00 |
| 13.07.2026 | 2,00 | 2,03 | 1,97 | 2,00 | -0,89% | 25.620,00 |
| 10.07.2026 | 2,01 | 2,04 | 2,00 | 2,02 | 0,20% | 45.200,00 |
| 09.07.2026 | 2,06 | 2,07 | 1,99 | 2,01 | -2,23% | 256.410,00 |
| 08.07.2026 | 2,07 | 2,07 | 2,03 | 2,06 | -0,15% | 126.875,00 |
| 07.07.2026 | 2,09 | 2,11 | 2,06 | 2,06 | -1,72% | 25.704,00 |
| 06.07.2026 | 2,10 | 2,13 | 2,07 | 2,10 | -0,10% | 239.390,00 |
| 03.07.2026 | 2,05 | 2,12 | 2,04 | 2,10 | 2,74% | 149.880,00 |
| 02.07.2026 | 2,07 | 2,07 | 2,01 | 2,04 | 2,10% | 164.624,00 |
| 01.07.2026 | 1,96 | 2,01 | 1,94 | 2,00 | 2,30% | 20.596,00 |
| 30.06.2026 | 1,97 | 2,00 | 1,94 | 1,96 | -0,31% | 18.616,00 |
| 29.06.2026 | 1,99 | 1,99 | 1,94 | 1,96 | 0,00% | 10.340,00 |
| 26.06.2026 | 1,96 | 2,01 | 1,93 | 1,96 | -0,41% | 26.398,00 |
| 25.06.2026 | 1,98 | 2,01 | 1,93 | 1,97 | 0,77% | 5.200,00 |
| 24.06.2026 | 1,97 | 2,00 | 1,94 | 1,96 | -0,46% | 29.550,00 |
| 23.06.2026 | 1,89 | 1,98 | 1,88 | 1,97 | 3,58% | 20.580,00 |
| 22.06.2026 | 1,96 | 1,96 | 1,89 | 1,90 | -2,62% | 5.860,00 |
| 19.06.2026 | 1,97 | 1,99 | 1,94 | 1,95 | -0,97% | 28.309,00 |
| 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% | - |