2,479€
-0,56%
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 | 2,42 | 2,48 | -0,64% | - |
27.03.2024 | 2,46 | 2,50 | 2,45 | 2,49 | 1,71% | - |
26.03.2024 | 2,46 | 2,48 | 2,43 | 2,45 | -0,20% | 734,00 |
25.03.2024 | 2,39 | 2,51 | 2,33 | 2,46 | 2,80% | 1.162,00 |
22.03.2024 | 2,34 | 2,40 | 2,33 | 2,39 | 2,23% | 3.313,00 |
21.03.2024 | 2,33 | 2,38 | 2,32 | 2,34 | 0,60% | 3.146,00 |
20.03.2024 | 2,30 | 2,33 | 2,28 | 2,32 | 0,91% | 150,00 |
19.03.2024 | 2,27 | 2,37 | 2,27 | 2,30 | 1,32% | 6.944,00 |
18.03.2024 | 2,29 | 2,29 | 2,23 | 2,27 | -0,48% | - |
15.03.2024 | 2,31 | 2,31 | 2,25 | 2,28 | -1,04% | 454,00 |
14.03.2024 | 2,28 | 2,35 | 2,26 | 2,31 | 1,05% | - |
13.03.2024 | 2,39 | 2,41 | 2,28 | 2,28 | -4,64% | 800,00 |
12.03.2024 | 2,39 | 2,42 | 2,36 | 2,39 | 0,59% | 2.700,00 |
11.03.2024 | 2,39 | 2,39 | 2,32 | 2,38 | -0,54% | - |
08.03.2024 | 2,43 | 2,43 | 2,39 | 2,39 | -1,52% | - |
07.03.2024 | 2,32 | 2,49 | 2,31 | 2,43 | 4,43% | 200,00 |
06.03.2024 | 2,31 | 2,39 | 2,31 | 2,33 | 1,04% | 1.680,00 |
05.03.2024 | 2,27 | 2,31 | 2,23 | 2,30 | 1,19% | 211,00 |
04.03.2024 | 2,25 | 2,28 | 2,23 | 2,28 | 1,16% | 545,00 |
01.03.2024 | 2,31 | 2,34 | 2,24 | 2,25 | -2,47% | 3.638,00 |
29.02.2024 | 2,31 | 2,34 | 2,27 | 2,31 | -0,04% | 456,00 |
28.02.2024 | 2,54 | 2,54 | 2,28 | 2,31 | -9,10% | 1.950,00 |
27.02.2024 | 2,53 | 2,57 | 2,52 | 2,54 | 0,00% | 2.347,00 |
26.02.2024 | 2,50 | 2,56 | 2,50 | 2,54 | 1,24% | - |
23.02.2024 | 2,59 | 2,59 | 2,49 | 2,51 | -3,13% | 70,00 |
22.02.2024 | 2,52 | 2,61 | 2,52 | 2,59 | 3,27% | - |
21.02.2024 | 2,49 | 2,53 | 2,47 | 2,51 | 0,84% | 5.253,00 |
20.02.2024 | 2,51 | 2,51 | 2,45 | 2,49 | -1,00% | 2.020,00 |
19.02.2024 | 2,56 | 2,58 | 2,50 | 2,51 | -1,84% | - |
16.02.2024 | 2,69 | 2,71 | 2,56 | 2,56 | -4,84% | 11.641,00 |
15.02.2024 | 2,67 | 2,69 | 2,65 | 2,69 | 0,98% | - |
14.02.2024 | 2,61 | 2,66 | 2,60 | 2,66 | 2,03% | - |
13.02.2024 | 2,70 | 2,72 | 2,59 | 2,61 | -3,37% | 4.813,00 |
12.02.2024 | 2,68 | 2,76 | 2,68 | 2,70 | 0,63% | - |
09.02.2024 | 2,62 | 2,70 | 2,62 | 2,68 | 2,33% | - |
08.02.2024 | 2,53 | 2,67 | 2,53 | 2,62 | 3,72% | - |
07.02.2024 | 2,60 | 2,61 | 2,50 | 2,53 | -2,88% | - |
06.02.2024 | 2,57 | 2,63 | 2,53 | 2,60 | 1,28% | - |
05.02.2024 | 2,57 | 2,67 | 2,54 | 2,57 | -0,12% | 391,00 |
02.02.2024 | 2,56 | 2,62 | 2,56 | 2,57 | 0,74% | - |
01.02.2024 | 2,68 | 2,68 | 2,53 | 2,55 | -4,70% | 20,00 |
31.01.2024 | 2,73 | 2,75 | 2,68 | 2,68 | -2,12% | - |
30.01.2024 | 2,75 | 2,79 | 2,72 | 2,74 | -0,33% | 163,00 |
29.01.2024 | 2,76 | 2,77 | 2,71 | 2,75 | -0,76% | - |
26.01.2024 | 2,74 | 2,78 | 2,72 | 2,77 | 0,73% | - |
25.01.2024 | 2,71 | 2,75 | 2,69 | 2,75 | 1,55% | - |
24.01.2024 | 2,79 | 2,81 | 2,70 | 2,71 | -2,38% | 254,00 |
23.01.2024 | 2,70 | 2,81 | 2,66 | 2,77 | 2,90% | 11.000,00 |
22.01.2024 | 2,76 | 2,81 | 2,69 | 2,69 | -2,39% | - |
19.01.2024 | 2,69 | 2,78 | 2,67 | 2,76 | 2,56% | - |
18.01.2024 | 2,58 | 2,71 | 2,55 | 2,69 | 4,30% | 668,00 |
17.01.2024 | 2,56 | 2,58 | 2,47 | 2,58 | -0,15% | 56,00 |
16.01.2024 | 2,63 | 2,65 | 2,56 | 2,58 | -1,90% | 215,00 |
15.01.2024 | 2,67 | 2,67 | 2,60 | 2,63 | -1,01% | - |
12.01.2024 | 2,68 | 2,73 | 2,65 | 2,66 | -0,41% | - |
11.01.2024 | 2,68 | 2,72 | 2,65 | 2,67 | 0,30% | - |
10.01.2024 | 2,74 | 2,75 | 2,63 | 2,66 | -2,92% | 3.840,00 |
09.01.2024 | 2,82 | 2,84 | 2,74 | 2,74 | -3,00% | 3.016,00 |
08.01.2024 | 2,70 | 2,83 | 2,69 | 2,83 | 4,43% | 3.877,00 |
05.01.2024 | 2,67 | 2,73 | 2,60 | 2,71 | 1,12% | - |
04.01.2024 | 2,67 | 2,74 | 2,65 | 2,68 | 0,49% | - |
03.01.2024 | 2,83 | 2,84 | 2,57 | 2,67 | -5,96% | 2.485,00 |
02.01.2024 | 2,94 | 2,96 | 2,83 | 2,84 | -3,11% | 8.289,00 |
29.12.2023 | 2,86 | 2,93 | 2,83 | 2,93 | 2,49% | - |
28.12.2023 | 2,84 | 2,92 | 2,84 | 2,86 | 0,81% | - |
27.12.2023 | 2,79 | 2,84 | 2,76 | 2,83 | 1,61% | - |
22.12.2023 | 2,78 | 2,81 | 2,77 | 2,79 | -0,11% | 2.485,00 |
21.12.2023 | 2,73 | 2,79 | 2,68 | 2,79 | 2,50% | - |
20.12.2023 | 2,73 | 2,76 | 2,71 | 2,72 | -0,29% | - |
19.12.2023 | 2,76 | 2,80 | 2,73 | 2,73 | -1,12% | - |
18.12.2023 | 2,74 | 2,78 | 2,70 | 2,76 | 1,06% | 1.000,00 |
15.12.2023 | 2,83 | 2,89 | 2,72 | 2,73 | -3,33% | 1.750,00 |
14.12.2023 | 2,59 | 2,84 | 2,58 | 2,83 | 11,48% | 200,00 |
13.12.2023 | 2,53 | 2,56 | 2,51 | 2,54 | -0,04% | 571,00 |
12.12.2023 | 2,49 | 2,54 | 2,46 | 2,54 | 1,72% | - |
11.12.2023 | 2,45 | 2,49 | 2,40 | 2,49 | 1,55% | - |
08.12.2023 | 2,50 | 2,51 | 2,42 | 2,46 | -1,60% | - |
07.12.2023 | 2,46 | 2,50 | 2,38 | 2,50 | 1,30% | - |
06.12.2023 | 2,48 | 2,48 | 2,42 | 2,46 | -0,40% | - |
05.12.2023 | 2,41 | 2,48 | 2,38 | 2,47 | 1,98% | 7.400,00 |
04.12.2023 | 2,34 | 2,43 | 2,32 | 2,43 | 3,85% | 4.435,00 |
01.12.2023 | 2,36 | 2,39 | 2,32 | 2,34 | -0,93% | 4.340,00 |
30.11.2023 | 2,38 | 2,43 | 2,33 | 2,36 | -0,72% | - |
29.11.2023 | 2,53 | 2,54 | 2,37 | 2,37 | -6,17% | 180,00 |
28.11.2023 | 2,43 | 2,55 | 2,40 | 2,53 | 4,07% | 180,00 |
27.11.2023 | 2,39 | 2,58 | 2,39 | 2,43 | 1,38% | 4.956,00 |
24.11.2023 | 2,28 | 2,41 | 2,27 | 2,40 | 5,31% | - |
23.11.2023 | 2,27 | 2,30 | 2,17 | 2,28 | 0,31% | - |
22.11.2023 | 2,14 | 2,47 | 1,90 | 2,27 | 6,03% | 3.924,00 |
21.11.2023 | 2,28 | 2,28 | 2,10 | 2,14 | -6,18% | - |
20.11.2023 | 2,29 | 2,29 | 2,18 | 2,28 | -0,48% | - |
17.11.2023 | 2,28 | 2,30 | 2,18 | 2,29 | 0,84% | 45,00 |
16.11.2023 | 2,07 | 2,29 | 2,07 | 2,27 | 9,96% | 8.300,00 |
15.11.2023 | 2,07 | 2,16 | 2,04 | 2,07 | 0,24% | 500,00 |
14.11.2023 | 1,98 | 2,07 | 1,93 | 2,06 | 3,93% | - |
13.11.2023 | 1,87 | 2,00 | 1,87 | 1,99 | 5,64% | 4.262,00 |
10.11.2023 | 1,83 | 1,88 | 1,80 | 1,88 | 2,40% | - |
09.11.2023 | 1,79 | 1,86 | 1,75 | 1,84 | 2,37% | - |
08.11.2023 | 1,75 | 1,81 | 1,75 | 1,79 | 2,05% | - |
07.11.2023 | 1,85 | 1,86 | 1,75 | 1,76 | -5,36% | - |