1,855€
-2,88%
Echtzeit-Aktienkurs ELIOR GROUP SCA EO -,01
Bid:
Ask:
Aktienkurse zur ELIOR GROUP SCA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,91 | 1,93 | 1,87 | 1,87 | -1,99% | 24.167,00 |
| 28.05.2026 | 1,94 | 1,96 | 1,88 | 1,91 | -2,35% | 16.906,00 |
| 27.05.2026 | 1,91 | 1,97 | 1,91 | 1,96 | -1,29% | 2.290,00 |
| 26.05.2026 | 1,99 | 2,04 | 1,98 | 1,98 | -3,29% | 12.039,00 |
| 25.05.2026 | 2,00 | 2,06 | 1,98 | 2,05 | 3,62% | 73.336,00 |
| 22.05.2026 | 2,08 | 2,10 | 1,98 | 1,98 | -5,16% | 24.628,00 |
| 21.05.2026 | 2,35 | 2,44 | 2,05 | 2,09 | -20,15% | 27.661,00 |
| 20.05.2026 | 2,78 | 2,85 | 2,60 | 2,61 | -6,48% | 1.315,00 |
| 19.05.2026 | 2,95 | 2,97 | 2,78 | 2,79 | -4,38% | 150,00 |
| 18.05.2026 | 2,96 | 2,96 | 2,87 | 2,92 | -0,88% | - |
| 15.05.2026 | 2,92 | 2,96 | 2,90 | 2,95 | -0,57% | 1.170,00 |
| 14.05.2026 | 2,85 | 2,97 | 2,84 | 2,96 | 5,71% | 615,00 |
| 13.05.2026 | 2,80 | 2,81 | 2,76 | 2,80 | 0,32% | - |
| 12.05.2026 | 2,71 | 2,79 | 2,69 | 2,79 | 2,49% | 60,00 |
| 11.05.2026 | 2,71 | 2,75 | 2,70 | 2,73 | 0,44% | 1.900,00 |
| 08.05.2026 | 2,74 | 2,76 | 2,70 | 2,71 | -0,91% | 92,00 |
| 07.05.2026 | 2,77 | 2,79 | 2,74 | 2,74 | -1,08% | 1.200,00 |
| 06.05.2026 | 2,67 | 2,80 | 2,67 | 2,77 | 4,57% | 7.234,00 |
| 05.05.2026 | 2,61 | 2,66 | 2,59 | 2,65 | 1,57% | 95,00 |
| 04.05.2026 | 2,65 | 2,67 | 2,59 | 2,61 | -1,40% | - |
| 30.04.2026 | 2,53 | 2,66 | 2,53 | 2,64 | 3,81% | 232,00 |
| 29.04.2026 | 2,57 | 2,57 | 2,54 | 2,55 | -0,59% | - |
| 28.04.2026 | 2,56 | 2,58 | 2,54 | 2,56 | -0,04% | - |
| 27.04.2026 | 2,59 | 2,62 | 2,55 | 2,56 | -1,27% | 856,00 |
| 24.04.2026 | 2,56 | 2,61 | 2,55 | 2,60 | 1,53% | 2.000,00 |
| 23.04.2026 | 2,52 | 2,58 | 2,51 | 2,56 | 0,95% | 2.057,00 |
| 22.04.2026 | 2,57 | 2,57 | 2,52 | 2,53 | -1,05% | 312,00 |
| 21.04.2026 | 2,57 | 2,61 | 2,55 | 2,56 | 0,08% | 3.281,00 |
| 20.04.2026 | 2,57 | 2,59 | 2,55 | 2,56 | -1,12% | 1.051,00 |
| 17.04.2026 | 2,55 | 2,62 | 2,54 | 2,59 | 1,89% | - |
| 16.04.2026 | 2,59 | 2,61 | 2,54 | 2,54 | -1,40% | - |
| 15.04.2026 | 2,54 | 2,59 | 2,54 | 2,58 | 1,14% | 1.100,00 |
| 14.04.2026 | 2,48 | 2,55 | 2,46 | 2,55 | 2,79% | 13.111,00 |
| 13.04.2026 | 2,46 | 2,48 | 2,41 | 2,48 | -0,60% | 1.053,00 |
| 10.04.2026 | 2,52 | 2,53 | 2,38 | 2,49 | -2,88% | 15.680,00 |
| 09.04.2026 | 2,61 | 2,61 | 2,55 | 2,57 | -1,76% | 386,00 |
| 08.04.2026 | 2,62 | 2,66 | 2,60 | 2,61 | 4,27% | 10.772,00 |
| 07.04.2026 | 2,50 | 2,59 | 2,47 | 2,51 | 0,08% | 4.192,00 |
| 02.04.2026 | 2,48 | 2,55 | 2,48 | 2,50 | -1,11% | 3.503,00 |
| 01.04.2026 | 2,49 | 2,56 | 2,49 | 2,53 | 2,14% | 3.489,00 |
| 31.03.2026 | 2,44 | 2,48 | 2,42 | 2,48 | 2,74% | - |
| 30.03.2026 | 2,37 | 2,44 | 2,34 | 2,41 | 1,60% | 1,00 |
| 27.03.2026 | 2,43 | 2,43 | 2,37 | 2,37 | -2,26% | 1.121,00 |
| 26.03.2026 | 2,46 | 2,47 | 2,41 | 2,43 | -1,94% | 851,00 |
| 25.03.2026 | 2,47 | 2,51 | 2,45 | 2,48 | 0,45% | 4.441,00 |
| 24.03.2026 | 2,45 | 2,49 | 2,42 | 2,47 | -0,12% | 15,00 |
| 23.03.2026 | 2,29 | 2,49 | 2,29 | 2,47 | 6,15% | 4.878,00 |
| 20.03.2026 | 2,39 | 2,42 | 2,31 | 2,33 | -2,76% | 3.850,00 |
| 19.03.2026 | 2,39 | 2,40 | 2,36 | 2,39 | -0,08% | 2.200,00 |
| 18.03.2026 | 2,50 | 2,51 | 2,39 | 2,39 | -3,47% | 4.138,00 |
| 17.03.2026 | 2,41 | 2,52 | 2,39 | 2,48 | 2,82% | 6.042,00 |
| 16.03.2026 | 2,47 | 2,47 | 2,38 | 2,41 | -1,51% | 4.134,00 |
| 13.03.2026 | 2,49 | 2,49 | 2,43 | 2,45 | -1,80% | 2.442,00 |
| 12.03.2026 | 2,52 | 2,53 | 2,43 | 2,49 | -1,97% | 5.277,00 |
| 11.03.2026 | 2,56 | 2,58 | 2,52 | 2,54 | -0,31% | - |
| 10.03.2026 | 2,57 | 2,65 | 2,55 | 2,55 | -0,85% | 4.703,00 |
| 09.03.2026 | 2,54 | 2,60 | 2,50 | 2,57 | -1,64% | 108,00 |
| 06.03.2026 | 2,61 | 2,62 | 2,58 | 2,62 | 0,81% | - |
| 05.03.2026 | 2,61 | 2,63 | 2,57 | 2,60 | -1,10% | 1.917,00 |
| 04.03.2026 | 2,60 | 2,70 | 2,57 | 2,63 | -0,04% | 7.230,00 |
| 03.03.2026 | 2,66 | 2,67 | 2,59 | 2,63 | -2,42% | 12.067,00 |
| 02.03.2026 | 2,73 | 2,74 | 2,66 | 2,69 | -2,92% | - |
| 27.02.2026 | 2,83 | 2,84 | 2,76 | 2,77 | -2,08% | 5.265,00 |
| 26.02.2026 | 2,74 | 2,84 | 2,71 | 2,83 | 3,13% | 1.900,00 |
| 25.02.2026 | 2,75 | 2,77 | 2,72 | 2,75 | 0,00% | 1.861,00 |
| 24.02.2026 | 2,75 | 2,78 | 2,73 | 2,75 | -0,11% | - |
| 23.02.2026 | 2,78 | 2,82 | 2,74 | 2,75 | -1,43% | 8,00 |
| 20.02.2026 | 2,77 | 2,86 | 2,74 | 2,79 | 0,80% | 1.624,00 |
| 19.02.2026 | 2,81 | 2,81 | 2,73 | 2,77 | -1,71% | 4.000,00 |
| 18.02.2026 | 2,74 | 2,87 | 2,73 | 2,81 | 2,93% | 10.822,00 |
| 17.02.2026 | 2,67 | 2,75 | 2,65 | 2,73 | 0,63% | 1.207,00 |
| 16.02.2026 | 2,69 | 2,75 | 2,69 | 2,72 | 0,22% | - |
| 13.02.2026 | 2,67 | 2,72 | 2,64 | 2,71 | 1,08% | 1.200,00 |
| 12.02.2026 | 2,75 | 2,75 | 2,67 | 2,68 | -2,33% | 4,00 |
| 11.02.2026 | 2,81 | 2,81 | 2,73 | 2,75 | -2,24% | - |
| 10.02.2026 | 2,73 | 2,86 | 2,73 | 2,81 | 2,71% | 6.025,00 |
| 09.02.2026 | 2,77 | 2,81 | 2,73 | 2,74 | -1,62% | 13.669,00 |
| 06.02.2026 | 2,80 | 2,81 | 2,77 | 2,78 | -0,89% | 1.143,00 |
| 05.02.2026 | 2,97 | 2,97 | 2,80 | 2,81 | -5,04% | 10.437,00 |
| 04.02.2026 | 2,87 | 3,01 | 2,86 | 2,95 | 3,29% | 4.858,00 |
| 03.02.2026 | 2,92 | 2,94 | 2,81 | 2,86 | -1,62% | 2,00 |
| 02.02.2026 | 2,82 | 2,91 | 2,81 | 2,91 | 2,18% | 2.376,00 |
| 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% | - |