2,845€
-1,96%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 2,89 | 2,90 | 2,83 | 2,85 | -1,56% | 7.777,00 |
| 29.01.2026 | 2,84 | 2,92 | 2,84 | 2,89 | 2,01% | 1.100,00 |
| 28.01.2026 | 2,82 | 2,84 | 2,73 | 2,83 | 1,40% | - |
| 27.01.2026 | 2,87 | 2,87 | 2,77 | 2,79 | -2,24% | 18.756,00 |
| 26.01.2026 | 2,86 | 2,88 | 2,80 | 2,86 | 0,21% | - |
| 23.01.2026 | 2,90 | 2,90 | 2,84 | 2,85 | -1,66% | - |
| 22.01.2026 | 2,83 | 2,91 | 2,80 | 2,90 | 2,44% | - |
| 21.01.2026 | 2,80 | 2,84 | 2,76 | 2,83 | 0,93% | 5.533,00 |
| 20.01.2026 | 2,82 | 2,84 | 2,80 | 2,81 | -0,85% | - |
| 19.01.2026 | 2,76 | 2,86 | 2,74 | 2,83 | 0,75% | - |
| 16.01.2026 | 2,82 | 2,86 | 2,80 | 2,81 | -2,94% | - |
| 15.01.2026 | 2,90 | 2,90 | 2,89 | 2,89 | 0,63% | - |
| 14.01.2026 | 2,78 | 2,88 | 2,74 | 2,88 | 3,34% | - |
| 13.01.2026 | 2,82 | 2,83 | 2,78 | 2,78 | -1,17% | - |
| 12.01.2026 | 2,86 | 2,86 | 2,79 | 2,82 | -1,61% | - |
| 09.01.2026 | 2,86 | 2,88 | 2,84 | 2,86 | 0,21% | - |
| 08.01.2026 | 2,79 | 2,86 | 2,75 | 2,86 | 1,71% | 844,00 |
| 07.01.2026 | 2,75 | 2,82 | 2,75 | 2,81 | 1,85% | - |
| 06.01.2026 | 2,73 | 2,78 | 2,70 | 2,76 | 2,07% | 4,00 |
| 05.01.2026 | 2,74 | 2,75 | 2,70 | 2,70 | -0,88% | - |
| 02.01.2026 | 2,75 | 2,78 | 2,70 | 2,72 | -0,37% | 8.100,00 |
| 30.12.2025 | 2,73 | 2,74 | 2,73 | 2,73 | 0,26% | - |
| 29.12.2025 | 2,74 | 2,74 | 2,72 | 2,73 | 0,15% | 8,00 |
| 23.12.2025 | 2,77 | 2,78 | 2,71 | 2,72 | -1,52% | 1.013,00 |
| 22.12.2025 | 2,79 | 2,80 | 2,72 | 2,77 | -1,14% | 1.422,00 |
| 19.12.2025 | 2,82 | 2,84 | 2,78 | 2,80 | 0,25% | - |
| 18.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,04% | - |
| 17.12.2025 | 2,67 | 2,79 | 2,67 | 2,79 | 4,73% | - |
| 16.12.2025 | 2,66 | 2,71 | 2,65 | 2,67 | -0,07% | 4.119,00 |
| 15.12.2025 | 2,66 | 2,67 | 2,63 | 2,67 | 0,49% | 1.208,00 |
| 12.12.2025 | 2,72 | 2,72 | 2,62 | 2,65 | -3,63% | 14.889,00 |
| 11.12.2025 | 2,69 | 2,75 | 2,68 | 2,75 | 2,11% | - |
| 10.12.2025 | 2,65 | 2,70 | 2,64 | 2,70 | 1,85% | 2.155,00 |
| 09.12.2025 | 2,69 | 2,69 | 2,63 | 2,65 | -1,52% | 1.027,00 |
| 08.12.2025 | 2,71 | 2,74 | 2,68 | 2,69 | 2,48% | - |
| 04.12.2025 | 2,59 | 2,64 | 2,59 | 2,62 | 1,71% | - |
| 03.12.2025 | 2,61 | 2,61 | 2,53 | 2,58 | -0,73% | 1.336,00 |
| 02.12.2025 | 2,66 | 2,67 | 2,59 | 2,60 | -2,04% | - |
| 01.12.2025 | 2,68 | 2,69 | 2,63 | 2,65 | -1,45% | 3.200,00 |
| 28.11.2025 | 2,67 | 2,70 | 2,66 | 2,69 | 0,98% | - |
| 27.11.2025 | 2,63 | 2,68 | 2,62 | 2,67 | 1,29% | 2.012,00 |
| 26.11.2025 | 2,66 | 2,67 | 2,61 | 2,63 | -0,53% | 2.682,00 |
| 25.11.2025 | 2,64 | 2,65 | 2,58 | 2,65 | 0,49% | 15.840,00 |
| 24.11.2025 | 2,62 | 2,69 | 2,56 | 2,63 | 0,96% | 31.677,00 |
| 21.11.2025 | 2,80 | 2,80 | 2,56 | 2,61 | -7,06% | 15.221,00 |
| 20.11.2025 | 2,96 | 3,19 | 2,78 | 2,81 | 6,21% | 42.200,00 |
| 19.11.2025 | 2,66 | 2,68 | 2,63 | 2,64 | -0,94% | - |
| 18.11.2025 | 2,65 | 2,68 | 2,59 | 2,67 | 0,26% | 53,00 |
| 17.11.2025 | 2,74 | 2,77 | 2,66 | 2,66 | -2,96% | 4,00 |
| 14.11.2025 | 2,75 | 2,75 | 2,71 | 2,74 | -0,36% | 10.900,00 |
| 13.11.2025 | 2,79 | 2,84 | 2,75 | 2,75 | -1,47% | - |
| 12.11.2025 | 2,74 | 2,81 | 2,68 | 2,79 | 1,82% | - |
| 11.11.2025 | 2,70 | 2,74 | 2,68 | 2,74 | 1,48% | - |
| 10.11.2025 | 2,67 | 2,71 | 2,67 | 2,70 | 2,16% | 3.800,00 |
| 07.11.2025 | 2,70 | 2,71 | 2,64 | 2,65 | -2,00% | 6.220,00 |
| 06.11.2025 | 2,76 | 2,77 | 2,67 | 2,70 | -2,67% | - |
| 05.11.2025 | 2,75 | 2,80 | 2,74 | 2,77 | 0,73% | - |
| 04.11.2025 | 2,79 | 2,80 | 2,74 | 2,75 | -2,13% | - |
| 03.11.2025 | 2,81 | 2,85 | 2,77 | 2,81 | 0,36% | 4.283,00 |
| 31.10.2025 | 2,80 | 2,82 | 2,78 | 2,80 | 0,21% | - |
| 30.10.2025 | 2,80 | 2,82 | 2,76 | 2,80 | -2,51% | - |
| 29.10.2025 | 2,83 | 2,89 | 2,81 | 2,87 | 0,95% | - |
| 28.10.2025 | 2,85 | 2,86 | 2,83 | 2,84 | -0,32% | - |
| 27.10.2025 | 2,92 | 2,94 | 2,84 | 2,85 | -1,21% | - |
| 24.10.2025 | 2,91 | 2,91 | 2,82 | 2,89 | 0,24% | 6.789,00 |
| 23.10.2025 | 2,99 | 2,99 | 2,87 | 2,88 | -3,62% | - |
| 22.10.2025 | 2,93 | 3,00 | 2,91 | 2,99 | 1,77% | 20,00 |
| 21.10.2025 | 2,90 | 2,94 | 2,88 | 2,94 | 1,07% | - |
| 20.10.2025 | 2,87 | 2,91 | 2,78 | 2,90 | 1,29% | 3.549,00 |
| 17.10.2025 | 2,86 | 2,88 | 2,83 | 2,87 | -0,28% | - |
| 16.10.2025 | 2,84 | 2,93 | 2,79 | 2,88 | 1,81% | - |
| 15.10.2025 | 2,92 | 2,98 | 2,82 | 2,82 | -3,19% | 2.712,00 |
| 14.10.2025 | 2,83 | 2,92 | 2,81 | 2,92 | 0,31% | - |
| 13.10.2025 | 2,84 | 2,98 | 2,84 | 2,91 | 3,52% | 3.251,00 |
| 10.10.2025 | 2,77 | 2,96 | 2,76 | 2,81 | 1,70% | 1.964,00 |
| 09.10.2025 | 2,82 | 2,86 | 2,75 | 2,76 | -1,81% | - |
| 08.10.2025 | 2,78 | 2,86 | 2,78 | 2,81 | 0,14% | - |
| 07.10.2025 | 2,79 | 2,82 | 2,73 | 2,81 | 0,39% | 3.036,00 |
| 06.10.2025 | 2,85 | 2,85 | 2,60 | 2,80 | -1,86% | 4.226,00 |
| 03.10.2025 | 2,80 | 2,85 | 2,77 | 2,85 | 2,26% | - |
| 02.10.2025 | 2,77 | 2,82 | 2,76 | 2,79 | 0,94% | 2.201,00 |
| 01.10.2025 | 2,65 | 2,77 | 2,63 | 2,76 | 8,87% | 1.500,00 |
| 30.09.2025 | 2,57 | 2,58 | 2,50 | 2,54 | -1,48% | - |
| 29.09.2025 | 2,58 | 2,58 | 2,53 | 2,58 | 0,31% | - |
| 26.09.2025 | 2,52 | 2,57 | 2,52 | 2,57 | 1,87% | - |
| 25.09.2025 | 2,53 | 2,54 | 2,50 | 2,52 | -0,40% | - |
| 24.09.2025 | 2,53 | 2,54 | 2,50 | 2,53 | 0,08% | 1.000,00 |
| 23.09.2025 | 2,48 | 2,61 | 2,48 | 2,53 | 1,73% | 1.880,00 |
| 22.09.2025 | 2,52 | 2,55 | 2,46 | 2,49 | -1,11% | - |
| 19.09.2025 | 2,53 | 2,62 | 2,51 | 2,51 | -0,87% | 5.300,00 |
| 18.09.2025 | 2,55 | 2,57 | 2,53 | 2,54 | -0,43% | - |
| 17.09.2025 | 2,53 | 2,58 | 2,53 | 2,55 | 0,51% | 1.986,00 |
| 16.09.2025 | 2,54 | 2,55 | 2,49 | 2,53 | -3,69% | 3.883,00 |
| 15.09.2025 | 2,61 | 2,67 | 2,61 | 2,63 | 0,11% | - |
| 12.09.2025 | 2,63 | 2,65 | 2,61 | 2,63 | 2,58% | 3.743,00 |
| 11.09.2025 | 2,46 | 2,58 | 2,45 | 2,56 | 3,98% | 928,00 |
| 10.09.2025 | 2,46 | 2,51 | 2,45 | 2,46 | 0,08% | - |
| 09.09.2025 | 2,40 | 2,48 | 2,40 | 2,46 | 2,41% | 10.175,00 |
| 08.09.2025 | 2,43 | 2,43 | 2,38 | 2,40 | -0,74% | 350,00 |
| 05.09.2025 | 2,47 | 2,49 | 2,39 | 2,42 | -1,90% | 1.167,00 |