2,265€
1,75%
Echtzeit-Aktienkurs Elior Group SCA
Bid:
Ask:
Aktienkurse zur Elior Group SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,26 | 2,27 | 2,25 | 2,27 | -0,22% | - |
| 18.04.2024 | 2,24 | 2,28 | 2,23 | 2,27 | 1,79% | - |
| 17.04.2024 | 2,22 | 2,25 | 2,21 | 2,23 | 0,13% | - |
| 16.04.2024 | 2,20 | 2,25 | 2,20 | 2,23 | -1,42% | - |
| 15.04.2024 | 2,31 | 2,33 | 2,25 | 2,26 | -3,09% | - |
| 12.04.2024 | 2,37 | 2,44 | 2,33 | 2,33 | -1,19% | - |
| 11.04.2024 | 2,38 | 2,39 | 2,33 | 2,36 | -0,80% | - |
| 10.04.2024 | 2,42 | 2,45 | 2,36 | 2,38 | -1,73% | - |
| 09.04.2024 | 2,34 | 2,44 | 2,32 | 2,42 | 3,55% | - |
| 08.04.2024 | 2,43 | 2,43 | 2,34 | 2,34 | -4,41% | - |
| 05.04.2024 | 2,60 | 2,60 | 2,39 | 2,45 | -5,59% | - |
| 04.04.2024 | 2,55 | 2,65 | 2,55 | 2,59 | 2,01% | - |
| 03.04.2024 | 2,45 | 2,58 | 2,44 | 2,54 | 3,21% | - |
| 02.04.2024 | 2,47 | 2,55 | 2,45 | 2,46 | -0,89% | - |
| 28.03.2024 | 2,49 | 2,50 | 2,43 | 2,48 | -0,52% | - |
| 27.03.2024 | 2,46 | 2,50 | 2,45 | 2,50 | 1,50% | - |
| 26.03.2024 | 2,46 | 2,48 | 2,43 | 2,46 | 0,08% | - |
| 25.03.2024 | 2,39 | 2,51 | 2,34 | 2,46 | 2,93% | - |
| 22.03.2024 | 2,34 | 2,40 | 2,33 | 2,39 | 2,45% | - |
| 21.03.2024 | 2,33 | 2,38 | 2,32 | 2,33 | 1,17% | - |
| 20.03.2024 | 2,30 | 2,33 | 2,28 | 2,30 | -0,13% | - |
| 19.03.2024 | 2,27 | 2,37 | 2,27 | 2,31 | 1,27% | - |
| 18.03.2024 | 2,29 | 2,29 | 2,24 | 2,28 | -0,18% | - |
| 15.03.2024 | 2,31 | 2,31 | 2,26 | 2,28 | -0,74% | - |
| 14.03.2024 | 2,29 | 2,35 | 2,26 | 2,30 | 0,39% | - |
| 13.03.2024 | 2,39 | 2,41 | 2,29 | 2,29 | -4,22% | - |
| 12.03.2024 | 2,39 | 2,42 | 2,36 | 2,39 | 0,29% | - |
| 11.03.2024 | 2,39 | 2,39 | 2,32 | 2,38 | -0,96% | - |
| 08.03.2024 | 2,43 | 2,43 | 2,39 | 2,41 | -2,15% | - |
| 07.03.2024 | 2,32 | 2,49 | 2,31 | 2,46 | 5,62% | - |
| 06.03.2024 | 2,31 | 2,39 | 2,31 | 2,33 | 1,44% | - |
| 05.03.2024 | 2,27 | 2,31 | 2,23 | 2,30 | 1,55% | - |
| 04.03.2024 | 2,25 | 2,27 | 2,23 | 2,26 | -0,40% | - |
| 01.03.2024 | 2,31 | 2,34 | 2,26 | 2,27 | -2,58% | - |
| 29.02.2024 | 2,31 | 2,34 | 2,27 | 2,33 | 2,15% | - |
| 28.02.2024 | 2,54 | 2,54 | 2,28 | 2,28 | -10,55% | - |
| 27.02.2024 | 2,53 | 2,57 | 2,52 | 2,55 | 1,15% | - |
| 26.02.2024 | 2,50 | 2,56 | 2,50 | 2,52 | 0,68% | - |
| 23.02.2024 | 2,59 | 2,59 | 2,49 | 2,50 | -3,69% | - |
| 22.02.2024 | 2,52 | 2,60 | 2,52 | 2,60 | 3,30% | - |
| 21.02.2024 | 2,49 | 2,53 | 2,47 | 2,52 | 1,53% | - |
| 20.02.2024 | 2,51 | 2,51 | 2,45 | 2,48 | -1,70% | - |
| 19.02.2024 | 2,56 | 2,58 | 2,50 | 2,52 | -1,33% | - |
| 16.02.2024 | 2,69 | 2,71 | 2,56 | 2,56 | -4,91% | - |
| 15.02.2024 | 2,67 | 2,69 | 2,65 | 2,69 | 0,98% | - |
| 14.02.2024 | 2,61 | 2,66 | 2,60 | 2,66 | 2,23% | - |
| 13.02.2024 | 2,70 | 2,72 | 2,59 | 2,60 | -3,52% | - |
| 12.02.2024 | 2,68 | 2,76 | 2,68 | 2,70 | -0,33% | - |
| 09.02.2024 | 2,62 | 2,71 | 2,62 | 2,71 | 2,85% | - |
| 08.02.2024 | 2,53 | 2,67 | 2,53 | 2,63 | 3,99% | - |
| 07.02.2024 | 2,60 | 2,61 | 2,51 | 2,53 | -3,21% | - |
| 06.02.2024 | 2,57 | 2,63 | 2,53 | 2,62 | 2,15% | - |
| 05.02.2024 | 2,57 | 2,67 | 2,54 | 2,56 | -0,70% | - |
| 02.02.2024 | 2,56 | 2,62 | 2,56 | 2,58 | 0,47% | - |
| 01.02.2024 | 2,68 | 2,68 | 2,53 | 2,57 | -4,07% | 10.000,00 |
| 31.01.2024 | 2,73 | 2,75 | 2,67 | 2,68 | -2,44% | - |
| 30.01.2024 | 2,75 | 2,79 | 2,73 | 2,74 | -0,65% | - |
| 29.01.2024 | 2,77 | 2,77 | 2,71 | 2,76 | -0,50% | - |
| 26.01.2024 | 2,74 | 2,78 | 2,72 | 2,78 | 0,87% | - |
| 25.01.2024 | 2,71 | 2,75 | 2,70 | 2,75 | 1,44% | - |
| 24.01.2024 | 2,79 | 2,82 | 2,71 | 2,71 | -2,38% | - |
| 23.01.2024 | 2,70 | 2,81 | 2,67 | 2,78 | 2,32% | - |
| 22.01.2024 | 2,76 | 2,81 | 2,70 | 2,72 | -1,77% | - |
| 19.01.2024 | 2,69 | 2,76 | 2,67 | 2,76 | 2,71% | - |
| 18.01.2024 | 2,59 | 2,71 | 2,55 | 2,69 | 4,42% | - |
| 17.01.2024 | 2,56 | 2,58 | 2,47 | 2,58 | -0,27% | - |
| 16.01.2024 | 2,62 | 2,66 | 2,56 | 2,58 | -2,12% | - |
| 15.01.2024 | 2,67 | 2,67 | 2,61 | 2,64 | -0,98% | - |
| 12.01.2024 | 2,68 | 2,73 | 2,66 | 2,67 | 0,30% | - |
| 11.01.2024 | 2,68 | 2,72 | 2,66 | 2,66 | -0,82% | - |
| 10.01.2024 | 2,74 | 2,74 | 2,63 | 2,68 | -2,58% | - |
| 09.01.2024 | 2,82 | 2,84 | 2,74 | 2,75 | -2,93% | - |
| 08.01.2024 | 2,70 | 2,83 | 2,69 | 2,83 | 4,89% | - |
| 05.01.2024 | 2,67 | 2,73 | 2,60 | 2,70 | 1,54% | - |
| 04.01.2024 | 2,67 | 2,74 | 2,65 | 2,66 | 0,38% | - |
| 03.01.2024 | 2,84 | 2,84 | 2,57 | 2,65 | -6,39% | - |
| 02.01.2024 | 2,94 | 2,96 | 2,83 | 2,83 | -2,88% | - |
| 29.12.2023 | 2,86 | 2,93 | 2,84 | 2,92 | 2,14% | - |
| 28.12.2023 | 2,84 | 2,92 | 2,84 | 2,86 | 0,81% | - |
| 27.12.2023 | 2,79 | 2,84 | 2,76 | 2,83 | 1,83% | - |
| 22.12.2023 | 2,78 | 2,81 | 2,77 | 2,78 | -0,11% | - |
| 21.12.2023 | 2,73 | 2,78 | 2,68 | 2,78 | 2,50% | - |
| 20.12.2023 | 2,73 | 2,76 | 2,70 | 2,72 | -0,91% | - |
| 19.12.2023 | 2,76 | 2,79 | 2,73 | 2,74 | 1,29% | - |
| 18.12.2023 | 2,74 | 2,78 | 2,69 | 2,71 | -0,73% | - |
| 15.12.2023 | 2,82 | 2,88 | 2,72 | 2,73 | -3,33% | - |
| 14.12.2023 | 2,58 | 2,84 | 2,58 | 2,82 | 10,20% | - |
| 13.12.2023 | 2,53 | 2,56 | 2,51 | 2,56 | 0,75% | - |
| 12.12.2023 | 2,49 | 2,54 | 2,46 | 2,54 | 2,34% | - |
| 11.12.2023 | 2,45 | 2,49 | 2,40 | 2,48 | 0,94% | - |
| 08.12.2023 | 2,49 | 2,51 | 2,42 | 2,46 | -1,32% | - |
| 07.12.2023 | 2,46 | 2,50 | 2,39 | 2,49 | 2,13% | - |
| 06.12.2023 | 2,48 | 2,50 | 2,42 | 2,44 | 0,49% | - |
| 05.12.2023 | 2,42 | 2,47 | 2,38 | 2,43 | 0,41% | - |
| 04.12.2023 | 2,33 | 2,42 | 2,32 | 2,42 | 2,37% | - |
| 01.12.2023 | 2,36 | 2,39 | 2,33 | 2,36 | 0,00% | - |
| 30.11.2023 | 2,38 | 2,43 | 2,34 | 2,36 | -1,25% | - |
| 29.11.2023 | 2,53 | 2,54 | 2,39 | 2,39 | -5,27% | - |
| 28.11.2023 | 2,43 | 2,55 | 2,40 | 2,53 | 3,87% | - |
| 27.11.2023 | 2,39 | 2,58 | 2,39 | 2,43 | 2,75% | - |