2,419€
2,33%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,34% | - |
| 25.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,99% | - |
| 24.04.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,08% | - |
| 23.04.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 4,06% | - |
| 22.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 3,86% | - |
| 19.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 0,18% | - |
| 18.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 1,00% | - |
| 17.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,17% | - |
| 16.04.2024 | 2,19 | 2,23 | 2,19 | 2,23 | -2,53% | 1.842,00 |
| 15.04.2024 | 2,30 | 2,30 | 2,29 | 2,29 | -3,30% | 400,00 |
| 12.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,25% | - |
| 11.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,74% | - |
| 10.04.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 3,87% | - |
| 09.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -3,97% | - |
| 08.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -5,69% | - |
| 05.04.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,10% | - |
| 04.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 3,93% | - |
| 03.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,33% | - |
| 02.04.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -1,29% | - |
| 28.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 27.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,49% | - |
| 26.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 3,28% | - |
| 25.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,33% | - |
| 22.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,17% | - |
| 21.03.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 2,20% | - |
| 20.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,34% | - |
| 19.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -1,06% | - |
| 18.03.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,22% | - |
| 15.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,06% | - |
| 14.03.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -4,61% | - |
| 13.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,17% | - |
| 12.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 11.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 08.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 4,85% | - |
| 07.03.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,35% | - |
| 06.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 3,51% | - |
| 05.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,80% | - |
| 04.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 01.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,35% | - |
| 29.02.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -9,34% | - |
| 28.02.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,16% | - |
| 27.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,28% | - |
| 26.02.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -3,19% | - |
| 23.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 2,55% | - |
| 22.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 1,21% | - |
| 21.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,72% | - |
| 20.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,04% | - |
| 19.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -5,90% | - |
| 16.02.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 2,57% | 7.661,00 |
| 15.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,38% | - |
| 14.02.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -2,98% | - |
| 13.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 12.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 2,45% | - |
| 09.02.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 3,73% | - |
| 08.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,85% | - |
| 07.02.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,17% | - |
| 06.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,08% | - |
| 05.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,47% | - |
| 02.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -4,28% | - |
| 01.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,20% | - |
| 31.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,66% | - |
| 30.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,58% | - |
| 29.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,95% | - |
| 26.01.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 1,26% | - |
| 25.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -3,02% | - |
| 24.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 3,27% | - |
| 23.01.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -2,18% | - |
| 22.01.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 3,23% | - |
| 19.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 4,06% | - |
| 18.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,10% | - |
| 17.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -2,76% | - |
| 16.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -2,03% | - |
| 15.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,23% | - |
| 12.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,07% | - |
| 11.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -2,06% | - |
| 10.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -3,47% | - |
| 09.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 4,60% | - |
| 08.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,43% | - |
| 05.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,15% | - |
| 04.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -5,67% | - |
| 03.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -3,42% | - |
| 02.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,74% | - |
| 29.12.2023 | 2,85 | 2,85 | 2,85 | 2,85 | 0,64% | - |
| 28.12.2023 | 2,83 | 2,83 | 2,83 | 2,83 | 2,24% | - |
| 27.12.2023 | 2,77 | 2,77 | 2,77 | 2,77 | 0,07% | - |
| 22.12.2023 | 2,76 | 2,76 | 2,76 | 2,76 | 1,69% | - |
| 21.12.2023 | 2,72 | 2,72 | 2,72 | 2,72 | -0,07% | - |
| 20.12.2023 | 2,72 | 2,72 | 2,72 | 2,72 | -1,16% | - |
| 19.12.2023 | 2,75 | 2,75 | 2,75 | 2,75 | 1,25% | - |
| 18.12.2023 | 2,72 | 2,72 | 2,72 | 2,72 | -3,55% | - |
| 15.12.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 9,48% | - |
| 14.12.2023 | 2,57 | 2,57 | 2,57 | 2,57 | 1,34% | - |
| 13.12.2023 | 2,52 | 2,54 | 2,52 | 2,54 | 2,34% | 899,00 |
| 12.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 1,55% | - |
| 11.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | -1,77% | - |
| 08.12.2023 | 2,49 | 2,49 | 2,49 | 2,49 | 1,72% | - |
| 07.12.2023 | 2,45 | 2,45 | 2,45 | 2,45 | -0,89% | - |
| 06.12.2023 | 2,47 | 2,47 | 2,47 | 2,47 | 2,66% | - |
| 05.12.2023 | 2,40 | 2,40 | 2,40 | 2,40 | 0,17% | - |
| 04.12.2023 | 2,32 | 2,40 | 2,32 | 2,40 | 2,04% | 6.300,00 |