2,834€
-2,85%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,92 | 2,98 | 2,87 | 2,88 | -1,23% | 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 |
| 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 |