Elia Group SA/NV ELI
EURONEXT · Belgien · Versorger
€118,20-1,40 (-1,17 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €118,20 | -1,17 % | €118,10 | €119,60 | €116,70 | 75,85K |
| 2026-09-30 | €119,60 | +1,36 % | €118,70 | €121,30 | €118,70 | 122,13K |
| 2026-09-29 | €118,00 | +0,34 % | €117,60 | €118,00 | €116,50 | 87,50K |
| 2026-09-28 | €117,60 | -0,59 % | €119,30 | €119,60 | €117,60 | 74,28K |
| 2026-09-25 | €118,30 | +0,17 % | €118,40 | €120,20 | €117,80 | 81,42K |
| 2026-09-24 | €118,10 | -0,08 % | €117,60 | €119,10 | €116,40 | 98,60K |
| 2026-09-23 | €118,20 | -1,83 % | €120,00 | €120,30 | €118,20 | 82,50K |
| 2026-09-22 | €120,40 | +0,67 % | €119,60 | €121,30 | €119,60 | 75,88K |
| 2026-09-21 | €119,60 | -0,91 % | €120,60 | €120,60 | €119,10 | 109,32K |
| 2026-09-18 | €120,70 | -1,07 % | €121,90 | €122,90 | €120,70 | 293,23K |
| 2026-09-17 | €122,00 | +2,52 % | €119,00 | €122,40 | €119,00 | 180,62K |
| 2026-09-16 | €119,00 | +2,23 % | €117,00 | €119,30 | €116,50 | 89,75K |
| 2026-09-15 | €116,40 | +1,84 % | €114,30 | €116,70 | €113,80 | 83,44K |
| 2026-09-14 | €114,30 | -2,31 % | €117,00 | €117,10 | €114,10 | 63,28K |
| 2026-09-11 | €117,00 | -0,51 % | €118,00 | €118,50 | €116,30 | 61,31K |
| 2026-09-10 | €117,60 | -2,08 % | €120,00 | €121,70 | €117,60 | 78,20K |
| 2026-09-09 | €120,10 | +0,67 % | €119,50 | €121,60 | €119,40 | 133,57K |
| 2026-09-08 | €119,30 | -0,91 % | €120,20 | €120,30 | €118,30 | 48,10K |
| 2026-09-07 | €120,40 | +1,09 % | €119,30 | €121,70 | €119,00 | 67,23K |
| 2026-09-04 | €119,10 | +0,34 % | €118,60 | €120,00 | €118,10 | 129,55K |
| 2026-09-03 | €118,70 | -0,75 % | €119,90 | €119,90 | €116,90 | 198,18K |
| 2026-09-02 | €119,60 | -5,30 % | €126,50 | €128,20 | €119,60 | 151,56K |
| 2026-09-01 | €126,30 | -1,56 % | €129,00 | €129,30 | €126,10 | 124,07K |
| 2026-08-31 | €128,30 | +0,08 % | €128,20 | €129,30 | €127,80 | 175,86K |
| 2026-08-28 | €128,20 | +1,18 % | €126,90 | €129,70 | €126,70 | 62,40K |
| 2026-08-27 | €126,70 | -1,25 % | €128,30 | €129,20 | €125,10 | 103,37K |
| 2026-08-26 | €128,30 | +1,02 % | €127,60 | €128,70 | €127,30 | 61,86K |
| 2026-08-25 | €127,00 | +0,63 % | €126,80 | €127,70 | €126,40 | 76,89K |
| 2026-08-24 | €126,20 | -0,24 % | €126,50 | €127,20 | €125,70 | 36,46K |
| 2026-08-21 | €126,50 | -0,39 % | €126,80 | €128,70 | €126,10 | 46,99K |
| 2026-08-20 | €127,00 | +1,36 % | €127,20 | €127,50 | €125,40 | 55,88K |
| 2026-08-19 | €125,30 | -3,02 % | €128,70 | €129,40 | €125,30 | 96,16K |
| 2026-08-18 | €129,20 | +1,41 % | €127,30 | €130,00 | €126,70 | 127,39K |
| 2026-08-17 | €127,40 | -0,93 % | €128,30 | €128,80 | €125,90 | 62,95K |
| 2026-08-14 | €128,60 | -2,58 % | €131,50 | €131,80 | €123,50 | 277,29K |
| 2026-08-13 | €132,00 | +0,69 % | €131,50 | €132,80 | €131,10 | 155,63K |
| 2026-08-12 | €131,10 | +0,23 % | €131,00 | €133,20 | €131,00 | 83,04K |
| 2026-08-11 | €130,80 | -0,53 % | €131,70 | €132,00 | €130,80 | 67,73K |
| 2026-08-10 | €131,50 | -0,30 % | €131,90 | €133,40 | €131,20 | 71,19K |
| 2026-08-07 | €131,90 | -0,53 % | €133,20 | €134,00 | €130,40 | 133,02K |
| 2026-08-06 | €132,60 | +1,61 % | €131,50 | €133,00 | €131,20 | 120,34K |
| 2026-08-05 | €130,50 | +1,16 % | €131,00 | €133,60 | €130,50 | 77,59K |
| 2026-08-04 | €129,00 | +2,79 % | €126,00 | €130,20 | €126,00 | 114,56K |
| 2026-08-03 | €125,50 | +0,64 % | €124,80 | €126,60 | €123,90 | 83,02K |
| 2026-07-31 | €124,70 | -0,87 % | €127,00 | €127,60 | €122,50 | 167,30K |
| 2026-07-30 | €125,80 | -1,80 % | €127,70 | €128,00 | €125,50 | 79,79K |
| 2026-07-29 | €128,10 | -5,81 % | €135,30 | €137,00 | €128,10 | 149,04K |
| 2026-07-28 | €136,00 | 0,00 % | €136,10 | €137,00 | €134,30 | 113,66K |
| 2026-07-27 | €136,00 | -1,81 % | €139,30 | €139,30 | €136,00 | 79,13K |
| 2026-07-24 | €138,50 | -0,22 % | €138,40 | €140,20 | €138,40 | 44,56K |
| 2026-07-23 | €138,80 | -0,72 % | €140,00 | €141,50 | €138,60 | 71,01K |
| 2026-07-22 | €139,80 | +1,60 % | €137,70 | €140,60 | €137,60 | 58,52K |
| 2026-07-21 | €137,60 | -1,08 % | €139,10 | €139,90 | €137,20 | 70,36K |
| 2026-07-20 | €139,10 | +0,14 % | €139,00 | €139,85 | €138,30 | 84,29K |
| 2026-07-17 | €138,90 | +2,81 % | €135,20 | €139,90 | €135,10 | 53,17K |
| 2026-07-16 | €135,10 | -2,60 % | €138,20 | €138,20 | €134,20 | 54,52K |
| 2026-07-15 | €138,70 | -0,79 % | €139,50 | €139,60 | €138,00 | 59,47K |
| 2026-07-14 | €139,80 | +0,79 % | €138,40 | €140,20 | €137,90 | 62,41K |
| 2026-07-13 | €138,70 | +1,46 % | €136,30 | €138,70 | €136,30 | 77,69K |
| 2026-07-10 | €136,70 | +0,96 % | €134,90 | €136,70 | €134,90 | 88,12K |
| 2026-07-09 | €135,40 | -0,66 % | €136,00 | €136,70 | €134,50 | 63,48K |
| 2026-07-08 | €136,30 | -0,94 % | €137,00 | €137,60 | €135,80 | 61,74K |
| 2026-07-07 | €137,60 | -0,29 % | €137,80 | €138,40 | €136,80 | 53,44K |
| 2026-07-06 | €138,00 | -1,43 % | €140,00 | €140,10 | €137,70 | 70,73K |
| 2026-07-03 | €140,00 | +1,67 % | €137,80 | €140,10 | €137,80 | 59,57K |
| 2026-07-02 | €137,70 | +1,70 % | €136,30 | €137,70 | €134,90 | 71,93K |
| 2026-07-01 | €135,40 | -3,15 % | €139,60 | €139,60 | €135,40 | 76,73K |
| 2026-06-30 | €139,80 | +0,29 % | €139,60 | €140,50 | €138,80 | 95,91K |
| 2026-06-29 | €139,40 | +0,65 % | €138,20 | €139,80 | €138,20 | 53,19K |
| 2026-06-26 | €138,50 | -0,86 % | €139,00 | €139,70 | €138,50 | 98,48K |
| 2026-06-25 | €139,70 | +3,64 % | €135,00 | €139,90 | €134,70 | 130,24K |
| 2026-06-24 | €134,80 | -0,59 % | €135,40 | €135,90 | €134,60 | 110,43K |
| 2026-06-23 | €135,60 | -0,29 % | €135,10 | €135,60 | €133,10 | 104,51K |
| 2026-06-22 | €136,00 | +2,80 % | €132,80 | €136,00 | €132,20 | 92,68K |
| 2026-06-19 | €132,30 | +0,46 % | €131,10 | €132,30 | €129,70 | 275,64K |
| 2026-06-18 | €131,70 | -1,42 % | €133,90 | €133,90 | €130,80 | 129,97K |
| 2026-06-17 | €133,60 | -0,22 % | €133,90 | €133,90 | €130,80 | 104,23K |
| 2026-06-16 | €133,90 | 0,00 % | €134,40 | €135,40 | €133,10 | 88,57K |
| 2026-06-15 | €133,90 | -1,47 % | €135,90 | €136,20 | €133,00 | 98,67K |
| 2026-06-12 | €135,90 | +0,74 % | €135,50 | €135,90 | €133,80 | 79,54K |
| 2026-06-11 | €134,90 | +1,05 % | €133,40 | €135,80 | €133,20 | 70,17K |
| 2026-06-10 | €133,50 | -0,67 % | €134,30 | €134,80 | €132,60 | 52,59K |
| 2026-06-09 | €134,40 | +0,83 % | €133,00 | €135,40 | €133,00 | 70,41K |
| 2026-06-08 | €133,30 | -1,62 % | €134,90 | €136,20 | €132,90 | 64,66K |
| 2026-06-05 | €135,50 | +1,73 % | €134,10 | €135,80 | €133,20 | 79,56K |
| 2026-06-04 | €133,20 | -0,08 % | €133,00 | €135,60 | €132,60 | 120,00K |
| 2026-06-03 | €133,30 | +1,37 % | €131,60 | €134,20 | €131,60 | 121,52K |
| 2026-06-02 | €131,50 | +0,38 % | €130,00 | €132,70 | €129,60 | 89,23K |
| 2026-06-01 | €131,00 | -1,73 % | €132,80 | €133,80 | €130,45 | 109,84K |
| 2026-05-29 | €133,30 | -2,13 % | €134,30 | €134,60 | €132,90 | 239,91K |