92,925€
-1,09%
Echtzeit-Aktienkurs Elia Group
Bid:
Ask:
Aktienkurse zur Elia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 92,48 | 94,03 | 91,25 | 92,68 | -1,36% | - |
| 15.04.2024 | 95,45 | 95,60 | 93,80 | 93,95 | -0,84% | 43.196,00 |
| 12.04.2024 | 93,60 | 96,00 | 93,45 | 94,75 | 1,88% | 74.993,00 |
| 11.04.2024 | 92,65 | 95,10 | 92,55 | 93,00 | -1,06% | 75.707,00 |
| 10.04.2024 | 97,05 | 97,60 | 93,50 | 94,00 | -2,64% | 58.920,00 |
| 09.04.2024 | 96,40 | 97,95 | 96,15 | 96,55 | 0,00% | 75.430,00 |
| 08.04.2024 | 96,70 | 97,55 | 95,70 | 96,55 | -0,26% | 59.150,00 |
| 05.04.2024 | 99,35 | 100,20 | 96,80 | 96,80 | -1,12% | 77.952,00 |
| 04.04.2024 | 98,20 | 99,05 | 97,50 | 97,90 | 0,00% | 62.005,00 |
| 03.04.2024 | 99,55 | 99,55 | 96,20 | 97,90 | -1,76% | 55.793,00 |
| 02.04.2024 | 99,30 | 101,90 | 98,55 | 99,65 | -0,35% | 84.990,00 |
| 28.03.2024 | 101,60 | 102,10 | 99,70 | 100,00 | 0,00% | 52.228,00 |
| 27.03.2024 | 97,70 | 100,50 | 97,35 | 100,00 | 2,41% | 36.757,00 |
| 26.03.2024 | 101,00 | 101,50 | 97,50 | 97,65 | -3,41% | 54.564,00 |
| 25.03.2024 | 102,30 | 102,70 | 101,00 | 101,10 | -1,08% | 48.439,00 |
| 22.03.2024 | 99,55 | 102,70 | 99,55 | 102,20 | 2,71% | 62.170,00 |
| 21.03.2024 | 99,45 | 100,10 | 98,80 | 99,50 | 0,35% | 86.988,00 |
| 20.03.2024 | 95,40 | 99,40 | 95,20 | 99,15 | 3,82% | 67.393,00 |
| 19.03.2024 | 96,60 | 96,80 | 94,90 | 95,50 | -1,29% | 86.933,00 |
| 18.03.2024 | 97,00 | 98,85 | 96,00 | 96,75 | 0,16% | 77.555,00 |
| 15.03.2024 | 96,65 | 97,45 | 96,10 | 96,60 | -0,05% | 280.584,00 |
| 14.03.2024 | 95,40 | 97,00 | 95,40 | 96,65 | 1,15% | 66.901,00 |
| 13.03.2024 | 95,25 | 97,00 | 94,75 | 95,55 | 0,42% | 80.946,00 |
| 12.03.2024 | 99,20 | 99,20 | 95,15 | 95,15 | -3,65% | 84.841,00 |
| 11.03.2024 | 101,20 | 102,70 | 98,45 | 98,75 | -2,61% | 50.706,00 |
| 08.03.2024 | 104,80 | 104,80 | 100,60 | 101,40 | -3,24% | 90.641,00 |
| 07.03.2024 | 104,20 | 106,30 | 102,10 | 104,80 | 0,58% | 58.076,00 |
| 06.03.2024 | 99,80 | 106,50 | 99,00 | 104,20 | -0,48% | 84.476,00 |
| 05.03.2024 | 101,60 | 104,70 | 101,40 | 104,70 | 2,85% | 85.221,00 |
| 04.03.2024 | 102,00 | 102,60 | 100,10 | 101,80 | -0,49% | 62.514,00 |
| 01.03.2024 | 103,10 | 103,30 | 100,90 | 102,30 | -0,39% | 48.212,00 |
| 29.02.2024 | 100,80 | 102,80 | 100,40 | 102,70 | 1,68% | 416.675,00 |
| 28.02.2024 | 102,90 | 102,90 | 100,60 | 101,00 | -1,56% | 57.582,00 |
| 27.02.2024 | 101,50 | 103,10 | 101,00 | 102,60 | 0,88% | 57.317,00 |
| 26.02.2024 | 102,60 | 103,30 | 101,00 | 101,70 | -0,59% | 45.673,00 |
| 23.02.2024 | 101,20 | 103,40 | 100,90 | 102,30 | 1,19% | 52.125,00 |
| 22.02.2024 | 103,20 | 103,30 | 100,70 | 101,10 | -1,84% | 50.504,00 |
| 21.02.2024 | 103,00 | 103,60 | 102,40 | 103,00 | -0,48% | 33.902,00 |
| 20.02.2024 | 104,20 | 104,60 | 103,30 | 103,50 | -0,77% | 59.244,00 |
| 19.02.2024 | 104,70 | 105,80 | 103,90 | 104,30 | -0,67% | 46.188,00 |
| 16.02.2024 | 107,00 | 107,40 | 104,80 | 105,00 | -1,69% | 59.028,00 |
| 15.02.2024 | 105,70 | 107,60 | 105,20 | 106,80 | 1,71% | 34.118,00 |
| 14.02.2024 | 105,40 | 106,10 | 104,40 | 105,00 | -0,38% | 36.362,00 |
| 13.02.2024 | 106,60 | 107,50 | 105,00 | 105,40 | -1,22% | 35.613,00 |
| 12.02.2024 | 104,10 | 106,80 | 104,10 | 106,70 | 2,60% | 63.075,00 |
| 09.02.2024 | 106,30 | 106,30 | 103,90 | 104,00 | -2,35% | 39.235,00 |
| 08.02.2024 | 106,40 | 107,30 | 105,90 | 106,50 | -0,37% | 63.410,00 |
| 07.02.2024 | 107,20 | 107,90 | 106,40 | 106,90 | 0,19% | 62.493,00 |
| 06.02.2024 | 109,30 | 109,70 | 105,50 | 106,70 | -2,56% | 59.652,00 |
| 05.02.2024 | 108,50 | 110,50 | 108,50 | 109,50 | 0,74% | 60.842,00 |
| 02.02.2024 | 111,40 | 112,00 | 108,70 | 108,70 | -1,81% | 35.297,00 |
| 01.02.2024 | 110,80 | 111,60 | 110,00 | 110,70 | -0,98% | 71.086,00 |
| 31.01.2024 | 110,00 | 112,00 | 109,50 | 111,80 | 2,01% | 58.425,00 |
| 30.01.2024 | 110,70 | 110,80 | 109,60 | 109,60 | -0,54% | 34.162,00 |
| 29.01.2024 | 109,20 | 110,20 | 108,30 | 110,20 | 0,46% | 54.866,00 |
| 26.01.2024 | 109,80 | 110,80 | 109,10 | 109,70 | 0,64% | 38.613,00 |
| 25.01.2024 | 108,40 | 109,60 | 108,00 | 109,00 | 0,37% | 39.421,00 |
| 24.01.2024 | 111,60 | 111,60 | 108,30 | 108,60 | -1,81% | 34.436,00 |
| 23.01.2024 | 110,90 | 111,40 | 109,10 | 110,60 | 0,55% | 57.396,00 |
| 22.01.2024 | 109,30 | 110,00 | 107,50 | 110,00 | 0,82% | 50.372,00 |
| 19.01.2024 | 106,90 | 110,20 | 106,00 | 109,10 | -0,73% | 97.619,00 |
| 18.01.2024 | 111,50 | 111,90 | 109,90 | 109,90 | -1,87% | 75.106,00 |
| 17.01.2024 | 112,60 | 113,00 | 110,50 | 112,00 | -1,84% | 47.855,00 |
| 16.01.2024 | 116,20 | 116,30 | 113,50 | 114,10 | -2,31% | 23.892,00 |
| 15.01.2024 | 118,10 | 119,30 | 116,50 | 116,80 | -0,60% | 74.709,00 |
| 12.01.2024 | 114,30 | 117,60 | 114,30 | 117,50 | 2,98% | 43.261,00 |
| 11.01.2024 | 115,20 | 115,80 | 114,10 | 114,10 | -0,52% | 33.484,00 |
| 10.01.2024 | 116,20 | 116,20 | 113,80 | 114,70 | -1,29% | 92.241,00 |
| 09.01.2024 | 114,40 | 116,50 | 113,80 | 116,20 | 1,40% | 80.535,00 |
| 08.01.2024 | 115,10 | 117,00 | 113,70 | 114,60 | 2,78% | 95.991,00 |
| 05.01.2024 | 112,10 | 112,40 | 110,20 | 111,50 | -0,98% | 41.732,00 |
| 04.01.2024 | 112,00 | 113,40 | 111,60 | 112,60 | 0,45% | 57.280,00 |
| 03.01.2024 | 112,10 | 113,20 | 111,80 | 112,10 | -0,18% | 52.582,00 |
| 02.01.2024 | 113,50 | 114,40 | 111,40 | 112,30 | -0,88% | 29.931,00 |
| 29.12.2023 | 112,70 | 113,50 | 112,10 | 113,30 | 0,80% | 28.017,00 |
| 28.12.2023 | 112,40 | 112,70 | 111,50 | 112,40 | 0,09% | 18.333,00 |
| 27.12.2023 | 112,00 | 113,40 | 112,00 | 112,30 | -0,18% | 21.687,00 |
| 22.12.2023 | 112,20 | 112,90 | 111,70 | 112,50 | 0,09% | 29.169,00 |
| 21.12.2023 | 111,80 | 112,70 | 111,40 | 112,40 | 0,00% | 23.868,00 |
| 20.12.2023 | 112,00 | 112,80 | 111,30 | 112,40 | 0,81% | 43.282,00 |
| 19.12.2023 | 111,60 | 112,00 | 111,00 | 111,50 | -0,45% | 49.817,00 |
| 18.12.2023 | 113,40 | 113,80 | 111,60 | 112,00 | -2,10% | 73.797,00 |
| 15.12.2023 | 112,30 | 114,60 | 112,20 | 114,40 | 1,60% | 159.321,00 |
| 14.12.2023 | 111,10 | 115,10 | 111,00 | 112,60 | 3,49% | 110.596,00 |
| 13.12.2023 | 106,90 | 109,90 | 106,90 | 108,80 | 2,45% | 71.842,00 |
| 12.12.2023 | 106,70 | 107,00 | 105,30 | 106,20 | -0,56% | 72.978,00 |
| 11.12.2023 | 107,20 | 107,60 | 105,70 | 106,80 | -0,37% | 65.972,00 |
| 08.12.2023 | 100,30 | 107,80 | 100,30 | 107,20 | 6,88% | 139.179,00 |
| 07.12.2023 | 101,70 | 101,90 | 99,70 | 100,30 | -1,47% | 45.256,00 |
| 06.12.2023 | 101,30 | 102,10 | 100,50 | 101,80 | 0,59% | 35.673,00 |
| 05.12.2023 | 98,70 | 101,60 | 98,65 | 101,20 | 2,22% | 51.087,00 |
| 04.12.2023 | 99,25 | 101,00 | 99,00 | 99,00 | -0,35% | 64.634,00 |
| 01.12.2023 | 99,50 | 100,30 | 98,45 | 99,35 | -0,10% | 43.778,00 |
| 30.11.2023 | 98,25 | 99,50 | 97,80 | 99,45 | 0,96% | 163.157,00 |
| 29.11.2023 | 97,95 | 98,65 | 97,50 | 98,50 | 0,56% | 61.783,00 |
| 28.11.2023 | 97,55 | 98,65 | 97,00 | 97,95 | 0,26% | 63.131,00 |
| 27.11.2023 | 95,10 | 98,00 | 94,25 | 97,70 | 2,30% | 62.296,00 |
| 24.11.2023 | 99,20 | 99,80 | 94,25 | 95,50 | -4,21% | 82.969,00 |
| 23.11.2023 | 99,35 | 99,70 | 98,75 | 99,70 | 0,35% | 38.797,00 |
| 22.11.2023 | 100,40 | 101,00 | 99,35 | 99,35 | -1,44% | 58.898,00 |