2,468€
0,94%
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 | 0,94% | 4.200,00 |
| 03.09.2025 | 2,48 | 2,48 | 2,43 | 2,45 | -1,61% | 21.000,00 |
| 02.09.2025 | 2,50 | 2,51 | 2,46 | 2,49 | -0,96% | - |
| 01.09.2025 | 2,51 | 2,53 | 2,50 | 2,51 | -0,16% | 10.496,00 |
| 29.08.2025 | 2,54 | 2,54 | 2,50 | 2,51 | -1,18% | - |
| 28.08.2025 | 2,53 | 2,59 | 2,53 | 2,54 | 0,36% | 3,00 |
| 27.08.2025 | 2,58 | 2,61 | 2,53 | 2,53 | -1,97% | 1.697,00 |
| 26.08.2025 | 2,67 | 2,67 | 2,50 | 2,59 | -3,58% | 3.483,00 |
| 25.08.2025 | 2,72 | 2,77 | 2,67 | 2,68 | -1,40% | 5.945,00 |
| 22.08.2025 | 2,66 | 2,73 | 2,66 | 2,72 | 1,99% | 2.868,00 |
| 21.08.2025 | 2,67 | 2,70 | 2,65 | 2,67 | -0,19% | 8.478,00 |
| 20.08.2025 | 2,69 | 2,71 | 2,67 | 2,67 | -0,85% | - |
| 19.08.2025 | 2,62 | 2,73 | 2,62 | 2,69 | 2,90% | 4.124,00 |
| 18.08.2025 | 2,65 | 2,66 | 2,61 | 2,62 | -1,24% | 1.880,00 |
| 15.08.2025 | 2,60 | 2,67 | 2,60 | 2,65 | 2,16% | - |
| 14.08.2025 | 2,56 | 2,65 | 2,56 | 2,60 | 0,82% | 3.964,00 |
| 13.08.2025 | 2,55 | 2,58 | 2,54 | 2,57 | 1,22% | - |
| 12.08.2025 | 2,52 | 2,55 | 2,50 | 2,54 | 1,19% | 2.100,00 |
| 11.08.2025 | 2,57 | 2,57 | 2,51 | 2,51 | -1,95% | - |
| 08.08.2025 | 2,56 | 2,58 | 2,55 | 2,56 | 0,00% | - |
| 07.08.2025 | 2,53 | 2,58 | 2,51 | 2,56 | 1,83% | - |
| 06.08.2025 | 2,52 | 2,55 | 2,50 | 2,52 | 0,64% | - |
| 05.08.2025 | 2,57 | 2,58 | 2,49 | 2,50 | -2,42% | 4.432,00 |
| 04.08.2025 | 2,57 | 2,57 | 2,47 | 2,56 | 0,31% | 5.530,00 |
| 01.08.2025 | 2,59 | 2,61 | 2,55 | 2,56 | -1,92% | 560,00 |
| 31.07.2025 | 2,58 | 2,63 | 2,58 | 2,61 | 1,32% | 3.168,00 |
| 30.07.2025 | 2,61 | 2,61 | 2,56 | 2,57 | -1,53% | 1.689,00 |
| 29.07.2025 | 2,66 | 2,66 | 2,59 | 2,61 | -1,47% | 1.772,00 |
| 28.07.2025 | 2,79 | 2,80 | 2,63 | 2,65 | -4,02% | 6.070,00 |
| 25.07.2025 | 2,71 | 2,76 | 2,66 | 2,76 | 1,88% | 2.514,00 |
| 24.07.2025 | 2,70 | 2,74 | 2,66 | 2,71 | 0,52% | - |
| 23.07.2025 | 2,68 | 2,70 | 2,64 | 2,70 | 1,77% | - |
| 22.07.2025 | 2,62 | 2,66 | 2,61 | 2,65 | 0,95% | - |
| 21.07.2025 | 2,58 | 2,64 | 2,58 | 2,62 | 1,67% | - |
| 18.07.2025 | 2,55 | 2,60 | 2,55 | 2,58 | 1,41% | - |
| 17.07.2025 | 2,57 | 2,58 | 2,53 | 2,55 | -0,78% | - |
| 16.07.2025 | 2,57 | 2,58 | 2,54 | 2,57 | -0,43% | 4.238,00 |
| 15.07.2025 | 2,60 | 2,64 | 2,58 | 2,58 | -0,66% | 900,00 |
| 14.07.2025 | 2,60 | 2,62 | 2,58 | 2,59 | -1,14% | - |
| 11.07.2025 | 2,68 | 2,69 | 2,62 | 2,62 | -2,38% | - |
| 10.07.2025 | 2,68 | 2,71 | 2,65 | 2,69 | 0,79% | 3.511,00 |
| 09.07.2025 | 2,64 | 2,67 | 2,61 | 2,67 | 1,06% | 3.237,00 |
| 08.07.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 4,23% | 3.024,00 |
| 07.07.2025 | 2,56 | 2,59 | 2,53 | 2,53 | -0,86% | 10,00 |
| 04.07.2025 | 2,60 | 2,61 | 2,55 | 2,55 | -2,26% | 2.060,00 |
| 03.07.2025 | 2,62 | 2,66 | 2,61 | 2,61 | -0,27% | - |
| 02.07.2025 | 2,61 | 2,64 | 2,57 | 2,62 | 0,58% | - |
| 01.07.2025 | 2,60 | 2,61 | 2,53 | 2,60 | 0,31% | 7.079,00 |
| 30.06.2025 | 2,62 | 2,67 | 2,58 | 2,60 | -0,92% | 4.000,00 |
| 27.06.2025 | 2,56 | 2,64 | 2,55 | 2,62 | 2,62% | 1,00 |
| 26.06.2025 | 2,57 | 2,58 | 2,53 | 2,55 | -0,55% | 1.787,00 |
| 25.06.2025 | 2,53 | 2,57 | 2,52 | 2,57 | 1,34% | 2.546,00 |
| 24.06.2025 | 2,47 | 2,56 | 2,47 | 2,53 | 3,94% | - |
| 23.06.2025 | 2,43 | 2,44 | 2,37 | 2,44 | 0,25% | 16.041,00 |
| 20.06.2025 | 2,49 | 2,49 | 2,43 | 2,43 | -1,46% | - |
| 19.06.2025 | 2,52 | 2,55 | 2,45 | 2,47 | -2,61% | 4.005,00 |
| 18.06.2025 | 2,60 | 2,61 | 2,53 | 2,53 | -2,28% | 2.749,00 |
| 17.06.2025 | 2,60 | 2,64 | 2,57 | 2,59 | -0,65% | - |
| 16.06.2025 | 2,63 | 2,65 | 2,60 | 2,61 | -0,42% | 6.565,00 |
| 13.06.2025 | 2,65 | 2,66 | 2,59 | 2,62 | -2,75% | 2.070,00 |
| 12.06.2025 | 2,72 | 2,74 | 2,69 | 2,69 | -1,43% | 200,00 |
| 11.06.2025 | 2,75 | 2,80 | 2,72 | 2,73 | -0,87% | - |
| 10.06.2025 | 2,74 | 2,77 | 2,71 | 2,76 | 0,77% | 2.958,00 |
| 09.06.2025 | 2,77 | 2,80 | 2,74 | 2,74 | -1,16% | 1.926,00 |
| 06.06.2025 | 2,83 | 2,83 | 2,76 | 2,77 | -1,84% | 177,00 |
| 05.06.2025 | 2,86 | 2,91 | 2,79 | 2,82 | -1,57% | 7.572,00 |
| 04.06.2025 | 2,87 | 2,91 | 2,86 | 2,87 | 0,07% | 1.000,00 |
| 03.06.2025 | 2,99 | 3,00 | 2,86 | 2,86 | -4,47% | 1.984,00 |
| 02.06.2025 | 3,10 | 3,11 | 2,95 | 3,00 | -3,97% | 7.595,00 |
| 30.05.2025 | 3,07 | 3,14 | 3,05 | 3,12 | 1,76% | 1.696,00 |
| 29.05.2025 | 3,02 | 3,13 | 3,00 | 3,07 | 2,85% | 1.263,00 |
| 28.05.2025 | 3,00 | 3,04 | 2,96 | 2,98 | -0,96% | 9.341,00 |
| 27.05.2025 | 2,86 | 3,02 | 2,84 | 3,01 | 5,91% | 4.718,00 |
| 26.05.2025 | 2,82 | 2,87 | 2,80 | 2,84 | 2,05% | 145,00 |
| 23.05.2025 | 2,81 | 2,91 | 2,75 | 2,79 | -1,00% | 6.535,00 |
| 22.05.2025 | 2,76 | 3,00 | 2,56 | 2,81 | 1,85% | 7.288,00 |
| 21.05.2025 | 2,86 | 2,93 | 2,63 | 2,76 | -3,53% | 11.350,00 |
| 20.05.2025 | 2,76 | 2,87 | 2,73 | 2,86 | 3,43% | 400,00 |
| 19.05.2025 | 2,73 | 2,77 | 2,72 | 2,77 | 1,10% | - |
| 16.05.2025 | 2,76 | 2,78 | 2,70 | 2,74 | -0,83% | 4.128,00 |
| 15.05.2025 | 2,73 | 2,78 | 2,73 | 2,76 | 0,88% | - |
| 14.05.2025 | 2,79 | 2,82 | 2,73 | 2,74 | -1,69% | - |
| 13.05.2025 | 2,85 | 2,86 | 2,77 | 2,79 | -2,52% | 1.900,00 |
| 12.05.2025 | 2,80 | 2,87 | 2,79 | 2,86 | 3,22% | 420,00 |
| 09.05.2025 | 2,77 | 2,79 | 2,75 | 2,77 | 0,07% | 6.374,00 |
| 08.05.2025 | 2,73 | 2,78 | 2,72 | 2,77 | 1,58% | 2.154,00 |
| 07.05.2025 | 2,73 | 2,73 | 2,66 | 2,72 | 0,18% | 183,00 |
| 06.05.2025 | 2,64 | 2,75 | 2,64 | 2,72 | 2,88% | 320,00 |
| 05.05.2025 | 2,67 | 2,69 | 2,64 | 2,64 | -1,49% | 210,00 |
| 02.05.2025 | 2,67 | 2,71 | 2,67 | 2,68 | 0,19% | 4.083,00 |
| 30.04.2025 | 2,57 | 2,68 | 2,57 | 2,68 | 3,84% | - |
| 29.04.2025 | 2,60 | 2,64 | 2,57 | 2,58 | -0,73% | - |
| 28.04.2025 | 2,48 | 2,60 | 2,48 | 2,60 | 4,17% | - |
| 25.04.2025 | 2,56 | 2,57 | 2,46 | 2,49 | -2,66% | 5.929,00 |
| 24.04.2025 | 2,53 | 2,56 | 2,51 | 2,56 | 1,03% | - |
| 23.04.2025 | 2,57 | 2,59 | 2,52 | 2,54 | -0,39% | 1.800,00 |
| 22.04.2025 | 2,51 | 2,55 | 2,50 | 2,55 | 0,87% | - |
| 17.04.2025 | 2,52 | 2,54 | 2,49 | 2,52 | 0,84% | 80,00 |
| 16.04.2025 | 2,48 | 2,53 | 2,48 | 2,50 | -0,71% | - |
| 15.04.2025 | 2,44 | 2,53 | 2,44 | 2,52 | 3,07% | 98,00 |