2,767€
-1,88%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 2,42 | 2,47 | 2,41 | 2,45 | 1,33% | 284,00 |
| 11.04.2025 | 2,39 | 2,42 | 2,32 | 2,41 | 1,69% | 1.082,00 |
| 10.04.2025 | 2,46 | 2,47 | 2,31 | 2,37 | -4,12% | 2.203,00 |
| 09.04.2025 | 2,26 | 2,50 | 2,22 | 2,48 | 8,84% | 3.074,00 |
| 08.04.2025 | 2,34 | 2,37 | 2,24 | 2,27 | -0,66% | 1.203,00 |
| 07.04.2025 | 2,17 | 2,41 | 2,07 | 2,29 | 2,74% | 665,00 |
| 04.04.2025 | 2,35 | 2,35 | 2,19 | 2,23 | -5,19% | 5.491,00 |
| 03.04.2025 | 2,31 | 2,43 | 2,31 | 2,35 | -0,97% | - |
| 02.04.2025 | 2,50 | 2,50 | 2,24 | 2,37 | -5,23% | 9.199,00 |
| 01.04.2025 | 2,54 | 2,56 | 2,49 | 2,50 | -1,61% | 111,00 |
| 31.03.2025 | 2,55 | 2,56 | 2,49 | 2,55 | -0,93% | 4.509,00 |
| 28.03.2025 | 2,68 | 2,72 | 2,57 | 2,57 | -4,64% | - |
| 27.03.2025 | 2,57 | 2,70 | 2,55 | 2,69 | 4,78% | 664,00 |
| 26.03.2025 | 2,61 | 2,62 | 2,57 | 2,57 | -1,42% | 11.279,00 |
| 25.03.2025 | 2,55 | 2,62 | 2,55 | 2,61 | 2,07% | 106,00 |
| 24.03.2025 | 2,63 | 2,63 | 2,55 | 2,56 | -2,03% | 1.000,00 |
| 21.03.2025 | 2,62 | 2,65 | 2,51 | 2,61 | -0,53% | - |
| 20.03.2025 | 2,80 | 2,81 | 2,57 | 2,62 | -6,66% | 4.300,00 |
| 19.03.2025 | 2,89 | 2,89 | 2,77 | 2,81 | -2,77% | - |
| 18.03.2025 | 2,81 | 2,91 | 2,80 | 2,89 | 2,88% | 1.075,00 |
| 17.03.2025 | 2,67 | 2,82 | 2,67 | 2,81 | 4,54% | 4.879,00 |
| 14.03.2025 | 2,65 | 2,70 | 2,63 | 2,69 | 1,78% | 4.028,00 |
| 13.03.2025 | 2,65 | 2,70 | 2,63 | 2,64 | -0,68% | 500,00 |
| 12.03.2025 | 2,66 | 2,73 | 2,65 | 2,66 | 0,23% | 1.218,00 |
| 11.03.2025 | 2,81 | 2,82 | 2,63 | 2,65 | -5,19% | - |
| 10.03.2025 | 2,70 | 2,84 | 2,69 | 2,80 | 3,25% | - |
| 07.03.2025 | 2,67 | 2,71 | 2,63 | 2,71 | 1,01% | 2.961,00 |
| 06.03.2025 | 2,71 | 2,76 | 2,66 | 2,68 | -0,67% | - |
| 05.03.2025 | 2,63 | 2,84 | 2,63 | 2,70 | 3,29% | 10.581,00 |
| 04.03.2025 | 2,63 | 2,67 | 2,58 | 2,61 | -0,53% | 1.837,00 |
| 03.03.2025 | 2,60 | 2,70 | 2,57 | 2,63 | 1,43% | 5.600,00 |
| 28.02.2025 | 2,57 | 2,63 | 2,56 | 2,59 | 0,00% | - |
| 27.02.2025 | 2,60 | 2,67 | 2,59 | 2,59 | 0,15% | 200,00 |
| 26.02.2025 | 2,66 | 2,68 | 2,58 | 2,59 | -2,27% | 2.343,00 |
| 25.02.2025 | 2,75 | 2,76 | 2,63 | 2,65 | -3,61% | 1.670,00 |
| 24.02.2025 | 2,61 | 2,94 | 2,61 | 2,75 | 6,19% | 8.125,00 |
| 21.02.2025 | 2,60 | 2,65 | 2,58 | 2,59 | -0,35% | - |
| 20.02.2025 | 2,58 | 2,64 | 2,57 | 2,59 | 0,89% | - |
| 19.02.2025 | 2,65 | 2,69 | 2,57 | 2,57 | -3,24% | 1.600,00 |
| 18.02.2025 | 2,74 | 2,77 | 2,65 | 2,66 | -3,06% | 2.422,00 |
| 17.02.2025 | 2,68 | 2,75 | 2,67 | 2,74 | 2,58% | - |
| 14.02.2025 | 2,62 | 2,71 | 2,62 | 2,67 | 2,26% | - |
| 13.02.2025 | 2,67 | 2,71 | 2,61 | 2,61 | -2,10% | - |
| 12.02.2025 | 2,66 | 2,70 | 2,65 | 2,67 | 0,49% | - |
| 11.02.2025 | 2,67 | 2,67 | 2,61 | 2,66 | -0,56% | 275,00 |
| 10.02.2025 | 2,69 | 2,73 | 2,66 | 2,67 | -0,34% | - |
| 07.02.2025 | 2,73 | 2,76 | 2,68 | 2,68 | -1,54% | - |
| 06.02.2025 | 2,72 | 2,75 | 2,70 | 2,72 | 0,22% | 340,00 |
| 05.02.2025 | 2,69 | 2,72 | 2,68 | 2,72 | 0,78% | - |
| 04.02.2025 | 2,62 | 2,71 | 2,61 | 2,70 | 3,34% | 180,00 |
| 03.02.2025 | 2,55 | 2,65 | 2,53 | 2,61 | 0,08% | 2.307,00 |
| 31.01.2025 | 2,64 | 2,66 | 2,60 | 2,61 | -1,44% | 75,00 |
| 30.01.2025 | 2,56 | 2,68 | 2,54 | 2,64 | 3,81% | 3.850,00 |
| 29.01.2025 | 2,64 | 2,64 | 2,54 | 2,55 | -2,64% | 1.253,00 |
| 28.01.2025 | 2,62 | 2,66 | 2,60 | 2,62 | -0,34% | 956,00 |
| 27.01.2025 | 2,55 | 2,64 | 2,54 | 2,63 | 1,98% | 300,00 |
| 24.01.2025 | 2,57 | 2,59 | 2,54 | 2,57 | 0,27% | 3.010,00 |
| 23.01.2025 | 2,56 | 2,59 | 2,51 | 2,57 | 0,59% | 300,00 |
| 22.01.2025 | 2,55 | 2,58 | 2,51 | 2,55 | 0,00% | 2.048,00 |
| 21.01.2025 | 2,55 | 2,56 | 2,52 | 2,55 | -0,12% | - |
| 20.01.2025 | 2,54 | 2,56 | 2,51 | 2,56 | 0,59% | 1.000,00 |
| 17.01.2025 | 2,51 | 2,56 | 2,49 | 2,54 | 1,48% | - |
| 16.01.2025 | 2,52 | 2,54 | 2,47 | 2,50 | -0,40% | 11.166,00 |
| 15.01.2025 | 2,54 | 2,55 | 2,50 | 2,51 | -0,91% | - |