2,484€
-0,08%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,49 | 2,50 | 2,43 | 2,48 | -0,40% | 345.095,00 |
27.03.2024 | 2,46 | 2,49 | 2,45 | 2,49 | 1,22% | 258.141,00 |
26.03.2024 | 2,47 | 2,49 | 2,43 | 2,46 | -0,16% | 348.847,00 |
25.03.2024 | 2,38 | 2,51 | 2,33 | 2,46 | 3,02% | 743.784,00 |
22.03.2024 | 2,34 | 2,39 | 2,33 | 2,39 | 1,96% | 270.929,00 |
21.03.2024 | 2,34 | 2,39 | 2,31 | 2,34 | 1,65% | 685.517,00 |
20.03.2024 | 2,29 | 2,33 | 2,28 | 2,30 | -0,17% | 416.034,00 |
19.03.2024 | 2,28 | 2,37 | 2,28 | 2,31 | 1,50% | 814.216,00 |
18.03.2024 | 2,28 | 2,28 | 2,23 | 2,27 | -0,09% | 512.837,00 |
15.03.2024 | 2,31 | 2,31 | 2,25 | 2,28 | -1,47% | 890.348,00 |
14.03.2024 | 2,28 | 2,35 | 2,25 | 2,31 | 1,23% | 542.879,00 |
13.03.2024 | 2,39 | 2,41 | 2,28 | 2,28 | -4,52% | 501.735,00 |
12.03.2024 | 2,37 | 2,42 | 2,36 | 2,39 | 0,59% | 415.140,00 |
11.03.2024 | 2,38 | 2,40 | 2,32 | 2,38 | -1,08% | 342.878,00 |
08.03.2024 | 2,42 | 2,43 | 2,39 | 2,40 | -0,99% | 278.858,00 |
07.03.2024 | 2,35 | 2,49 | 2,35 | 2,43 | 4,39% | 662.146,00 |
06.03.2024 | 2,31 | 2,39 | 2,31 | 2,32 | 0,69% | 424.189,00 |
05.03.2024 | 2,23 | 2,31 | 2,22 | 2,31 | 1,50% | 535.364,00 |
04.03.2024 | 2,25 | 2,27 | 2,23 | 2,27 | 1,34% | 409.383,00 |
01.03.2024 | 2,33 | 2,33 | 2,24 | 2,24 | -2,35% | 399.929,00 |
29.02.2024 | 2,30 | 2,34 | 2,26 | 2,30 | 0,35% | 927.565,00 |
28.02.2024 | 2,54 | 2,55 | 2,29 | 2,29 | -9,84% | 891.299,00 |
27.02.2024 | 2,53 | 2,57 | 2,52 | 2,54 | 0,08% | 245.401,00 |
26.02.2024 | 2,50 | 2,56 | 2,49 | 2,54 | 1,20% | 285.136,00 |
23.02.2024 | 2,58 | 2,60 | 2,49 | 2,51 | -2,87% | 403.848,00 |
22.02.2024 | 2,54 | 2,61 | 2,52 | 2,58 | 3,28% | 462.831,00 |
21.02.2024 | 2,50 | 2,53 | 2,47 | 2,50 | 0,64% | 272.117,00 |
20.02.2024 | 2,51 | 2,51 | 2,45 | 2,48 | -1,11% | 336.593,00 |
19.02.2024 | 2,55 | 2,58 | 2,50 | 2,51 | -2,10% | 445.688,00 |
16.02.2024 | 2,70 | 2,71 | 2,56 | 2,57 | -4,18% | 430.769,00 |
15.02.2024 | 2,65 | 2,69 | 2,65 | 2,68 | 0,90% | 350.672,00 |
14.02.2024 | 2,61 | 2,66 | 2,59 | 2,65 | 1,30% | 268.227,00 |
13.02.2024 | 2,71 | 2,72 | 2,59 | 2,62 | -3,18% | 423.487,00 |
12.02.2024 | 2,71 | 2,76 | 2,70 | 2,71 | 1,20% | 452.409,00 |
09.02.2024 | 2,64 | 2,71 | 2,61 | 2,67 | 1,83% | 714.644,00 |
08.02.2024 | 2,54 | 2,67 | 2,54 | 2,63 | 4,21% | 852.743,00 |
07.02.2024 | 2,60 | 2,61 | 2,50 | 2,52 | -3,08% | 791.232,00 |
06.02.2024 | 2,57 | 2,63 | 2,53 | 2,60 | 1,48% | 723.233,00 |
05.02.2024 | 2,58 | 2,67 | 2,54 | 2,56 | -0,23% | 800.433,00 |
02.02.2024 | 2,57 | 2,62 | 2,56 | 2,57 | 1,02% | 557.366,00 |
01.02.2024 | 2,67 | 2,67 | 2,53 | 2,54 | -5,43% | 660.791,00 |
31.01.2024 | 2,74 | 2,75 | 2,68 | 2,69 | -1,75% | 368.785,00 |
30.01.2024 | 2,75 | 2,79 | 2,72 | 2,74 | -0,07% | 356.262,00 |
29.01.2024 | 2,77 | 2,78 | 2,70 | 2,74 | -1,16% | 375.318,00 |
26.01.2024 | 2,75 | 2,78 | 2,72 | 2,77 | 1,17% | 525.420,00 |
25.01.2024 | 2,70 | 2,75 | 2,69 | 2,74 | 1,03% | 402.586,00 |
24.01.2024 | 2,79 | 2,81 | 2,71 | 2,71 | -2,02% | 466.219,00 |
23.01.2024 | 2,70 | 2,81 | 2,66 | 2,77 | 2,60% | 1.267.802,00 |
22.01.2024 | 2,78 | 2,81 | 2,70 | 2,70 | -1,75% | 689.400,00 |
19.01.2024 | 2,74 | 2,77 | 2,66 | 2,74 | 2,31% | 822.613,00 |
18.01.2024 | 2,59 | 2,72 | 2,55 | 2,68 | 3,95% | 690.647,00 |
17.01.2024 | 2,54 | 2,58 | 2,47 | 2,58 | -0,39% | 860.827,00 |
16.01.2024 | 2,62 | 2,65 | 2,56 | 2,59 | -1,60% | 429.650,00 |
15.01.2024 | 2,67 | 2,67 | 2,60 | 2,63 | -0,98% | 287.247,00 |
12.01.2024 | 2,67 | 2,73 | 2,65 | 2,66 | 0,15% | 253.602,00 |
11.01.2024 | 2,68 | 2,72 | 2,65 | 2,65 | -0,15% | 241.159,00 |
10.01.2024 | 2,73 | 2,75 | 2,63 | 2,66 | -3,13% | 857.025,00 |
09.01.2024 | 2,83 | 2,83 | 2,74 | 2,74 | -2,56% | 414.517,00 |
08.01.2024 | 2,70 | 2,82 | 2,68 | 2,82 | 3,83% | 743.870,00 |
05.01.2024 | 2,68 | 2,73 | 2,60 | 2,71 | 0,89% | 569.735,00 |
04.01.2024 | 2,66 | 2,77 | 2,65 | 2,69 | 0,75% | 901.747,00 |
03.01.2024 | 2,80 | 2,80 | 2,57 | 2,67 | -6,12% | 1.761.125,00 |
02.01.2024 | 2,92 | 2,96 | 2,84 | 2,84 | -3,07% | 684.290,00 |
29.12.2023 | 2,86 | 2,95 | 2,83 | 2,93 | 2,73% | 605.964,00 |
28.12.2023 | 2,85 | 2,92 | 2,84 | 2,85 | 0,85% | 650.828,00 |
27.12.2023 | 2,79 | 2,83 | 2,76 | 2,83 | 1,51% | 567.567,00 |
22.12.2023 | 2,78 | 2,81 | 2,77 | 2,79 | 0,22% | 286.328,00 |
21.12.2023 | 2,71 | 2,78 | 2,68 | 2,78 | 1,31% | 459.129,00 |
20.12.2023 | 2,73 | 2,76 | 2,70 | 2,75 | 0,73% | 421.568,00 |
19.12.2023 | 2,76 | 2,80 | 2,73 | 2,73 | -1,09% | 417.724,00 |
18.12.2023 | 2,70 | 2,78 | 2,67 | 2,76 | 0,51% | 517.954,00 |
15.12.2023 | 2,85 | 2,89 | 2,72 | 2,74 | -2,90% | 1.031.062,00 |
14.12.2023 | 2,60 | 2,84 | 2,60 | 2,82 | 12,24% | 1.892.247,00 |
13.12.2023 | 2,53 | 2,56 | 2,51 | 2,52 | -0,63% | 477.517,00 |
12.12.2023 | 2,48 | 2,54 | 2,46 | 2,53 | 1,77% | 602.810,00 |
11.12.2023 | 2,44 | 2,49 | 2,40 | 2,49 | 1,47% | 496.366,00 |
08.12.2023 | 2,49 | 2,50 | 2,42 | 2,45 | -1,61% | 543.681,00 |
07.12.2023 | 2,45 | 2,50 | 2,38 | 2,49 | 0,97% | 461.544,00 |
06.12.2023 | 2,46 | 2,48 | 2,42 | 2,47 | -0,16% | 440.302,00 |
05.12.2023 | 2,41 | 2,47 | 2,38 | 2,47 | 2,23% | 392.187,00 |
04.12.2023 | 2,32 | 2,42 | 2,32 | 2,42 | 2,37% | 715.352,00 |
01.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | 0,51% | 548.308,00 |
30.11.2023 | 2,37 | 2,43 | 2,33 | 2,35 | -1,01% | 1.140.355,00 |
29.11.2023 | 2,52 | 2,54 | 2,37 | 2,37 | -6,31% | 1.346.164,00 |
28.11.2023 | 2,43 | 2,55 | 2,40 | 2,53 | 4,19% | 755.310,00 |
27.11.2023 | 2,50 | 2,58 | 2,39 | 2,43 | 2,79% | 1.178.936,00 |
24.11.2023 | 2,37 | 2,37 | 2,37 | 2,37 | 3,86% | 817.544,00 |
23.11.2023 | 2,30 | 2,30 | 2,17 | 2,28 | 0,35% | 946.340,00 |
22.11.2023 | 2,20 | 2,47 | 2,20 | 2,27 | 6,17% | 2.383.445,00 |
21.11.2023 | 2,29 | 2,29 | 2,10 | 2,14 | -6,23% | 931.157,00 |
20.11.2023 | 2,34 | 2,35 | 2,17 | 2,28 | -0,44% | 1.042.275,00 |
17.11.2023 | 2,27 | 2,29 | 2,17 | 2,29 | 0,88% | 909.634,00 |
16.11.2023 | 2,16 | 2,29 | 2,13 | 2,27 | 9,66% | 2.129.889,00 |
15.11.2023 | 2,14 | 2,16 | 2,04 | 2,07 | 0,29% | 938.194,00 |
14.11.2023 | 1,94 | 2,06 | 1,93 | 2,06 | 3,98% | 738.442,00 |
13.11.2023 | 1,87 | 2,00 | 1,87 | 1,99 | 6,43% | 927.459,00 |
10.11.2023 | 1,84 | 1,87 | 1,80 | 1,87 | 1,03% | 255.234,00 |
09.11.2023 | 1,79 | 1,86 | 1,75 | 1,85 | 3,13% | 407.807,00 |
08.11.2023 | 1,76 | 1,81 | 1,74 | 1,79 | 1,88% | 399.583,00 |
07.11.2023 | 1,85 | 1,85 | 1,75 | 1,76 | -5,39% | 547.508,00 |