Elior Group SA ELIOR
EURONEXT · Frankreich · Verbraucherdienstleistungen
€1,77-0,02 (-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 | €1,77 | -1,17 % | €1,78 | €1,78 | €1,73 | 571,06K |
| 2026-09-30 | €1,79 | -2,40 % | €1,85 | €1,85 | €1,79 | 336,86K |
| 2026-09-29 | €1,84 | +1,72 % | €1,80 | €1,89 | €1,80 | 464,48K |
| 2026-09-28 | €1,80 | -1,04 % | €1,82 | €1,84 | €1,80 | 330,70K |
| 2026-09-25 | €1,82 | +2,24 % | €1,79 | €1,83 | €1,79 | 426,09K |
| 2026-09-24 | €1,78 | -4,14 % | €1,86 | €1,87 | €1,78 | 826,93K |
| 2026-09-23 | €1,86 | -1,06 % | €1,89 | €1,90 | €1,85 | 498,64K |
| 2026-09-22 | €1,88 | -3,04 % | €1,94 | €1,96 | €1,88 | 507,78K |
| 2026-09-21 | €1,94 | +3,30 % | €1,89 | €1,96 | €1,89 | 969,80K |
| 2026-09-18 | €1,88 | -2,14 % | €1,91 | €1,91 | €1,88 | 606,42K |
| 2026-09-17 | €1,92 | +0,05 % | €1,92 | €1,94 | €1,92 | 356,45K |
| 2026-09-16 | €1,92 | -0,10 % | €1,92 | €1,92 | €1,90 | 381,39K |
| 2026-09-15 | €1,92 | -0,93 % | €1,94 | €1,94 | €1,91 | 348,90K |
| 2026-09-14 | €1,94 | -1,53 % | €1,96 | €1,98 | €1,93 | 366,24K |
| 2026-09-11 | €1,97 | -0,71 % | €1,98 | €1,98 | €1,95 | 390,67K |
| 2026-09-10 | €1,98 | -0,45 % | €1,99 | €2,02 | €1,98 | 311,36K |
| 2026-09-09 | €1,99 | 0,00 % | €1,99 | €2,01 | €1,98 | 319,16K |
| 2026-09-08 | €1,99 | -3,02 % | €2,05 | €2,05 | €1,98 | 660,75K |
| 2026-09-07 | €2,05 | -0,48 % | €2,06 | €2,06 | €2,04 | 205,60K |
| 2026-09-04 | €2,06 | -0,29 % | €2,07 | €2,09 | €2,05 | 246,75K |
| 2026-09-03 | €2,07 | +0,58 % | €2,06 | €2,09 | €2,04 | 301,36K |
| 2026-09-02 | €2,06 | -0,19 % | €2,05 | €2,08 | €2,05 | 353,23K |
| 2026-09-01 | €2,06 | +0,59 % | €2,06 | €2,09 | €2,05 | 395,57K |
| 2026-08-31 | €2,05 | -1,92 % | €2,09 | €2,10 | €2,05 | 388,86K |
| 2026-08-28 | €2,09 | +0,19 % | €2,09 | €2,10 | €2,08 | 292,86K |
| 2026-08-27 | €2,08 | -2,34 % | €2,13 | €2,15 | €2,08 | 401,89K |
| 2026-08-26 | €2,13 | -0,37 % | €2,14 | €2,16 | €2,13 | 290,28K |
| 2026-08-25 | €2,14 | +0,28 % | €2,13 | €2,16 | €2,13 | 345,03K |
| 2026-08-24 | €2,14 | +0,56 % | €2,13 | €2,15 | €2,13 | 186,35K |
| 2026-08-21 | €2,12 | +0,38 % | €2,11 | €2,14 | €2,11 | 227,65K |
| 2026-08-20 | €2,12 | +0,09 % | €2,11 | €2,14 | €2,10 | 324,52K |
| 2026-08-19 | €2,11 | +1,34 % | €2,08 | €2,13 | €2,08 | 221,71K |
| 2026-08-18 | €2,09 | -0,67 % | €2,10 | €2,11 | €2,08 | 290,05K |
| 2026-08-17 | €2,10 | -2,33 % | €2,15 | €2,15 | €2,09 | 439,14K |
| 2026-08-14 | €2,15 | +0,37 % | €2,15 | €2,17 | €2,14 | 223,76K |
| 2026-08-13 | €2,14 | -0,09 % | €2,16 | €2,18 | €2,14 | 416,51K |
| 2026-08-12 | €2,14 | +1,80 % | €2,10 | €2,14 | €2,10 | 395,19K |
| 2026-08-11 | €2,11 | +1,94 % | €2,08 | €2,11 | €2,07 | 360,98K |
| 2026-08-10 | €2,07 | -0,67 % | €2,08 | €2,09 | €2,05 | 251,43K |
| 2026-08-07 | €2,08 | +0,39 % | €2,08 | €2,08 | €2,06 | 218,05K |
| 2026-08-06 | €2,07 | -0,19 % | €2,08 | €2,10 | €2,07 | 133,50K |
| 2026-08-05 | €2,08 | -1,42 % | €2,11 | €2,11 | €2,08 | 277,60K |
| 2026-08-04 | €2,11 | -0,38 % | €2,12 | €2,12 | €2,10 | 202,93K |
| 2026-08-03 | €2,11 | 0,00 % | €2,14 | €2,16 | €2,11 | 276,26K |
| 2026-07-31 | €2,11 | -1,21 % | €2,14 | €2,15 | €2,11 | 379,80K |
| 2026-07-30 | €2,14 | -0,56 % | €2,14 | €2,17 | €2,13 | 568,71K |
| 2026-07-29 | €2,15 | +1,70 % | €2,12 | €2,16 | €2,12 | 744,68K |
| 2026-07-28 | €2,12 | +1,44 % | €2,10 | €2,13 | €2,09 | 712,19K |
| 2026-07-27 | €2,09 | +1,26 % | €2,08 | €2,10 | €2,08 | 357,62K |
| 2026-07-24 | €2,06 | +1,18 % | €2,04 | €2,07 | €2,04 | 169,45K |
| 2026-07-23 | €2,04 | -1,45 % | €2,06 | €2,06 | €2,03 | 349,53K |
| 2026-07-22 | €2,07 | +1,27 % | €2,03 | €2,10 | €2,02 | 373,50K |
| 2026-07-21 | €2,04 | -0,39 % | €2,04 | €2,06 | €2,03 | 187,23K |
| 2026-07-20 | €2,05 | +1,39 % | €2,02 | €2,09 | €2,01 | 485,55K |
| 2026-07-17 | €2,02 | +0,60 % | €2,00 | €2,02 | €1,99 | 301,30K |
| 2026-07-16 | €2,01 | 0,00 % | €2,01 | €2,03 | €1,99 | 330,19K |
| 2026-07-15 | €2,01 | +0,70 % | €1,99 | €2,02 | €1,98 | 382,72K |
| 2026-07-14 | €1,99 | -0,80 % | €2,01 | €2,01 | €1,98 | 411,45K |
| 2026-07-13 | €2,01 | -0,20 % | €2,01 | €2,03 | €1,99 | 300,27K |
| 2026-07-10 | €2,01 | 0,00 % | €2,02 | €2,04 | €2,00 | 271,46K |
| 2026-07-09 | €2,01 | -1,47 % | €2,06 | €2,07 | €1,98 | 428,26K |
| 2026-07-08 | €2,04 | -1,35 % | €2,07 | €2,07 | €2,03 | 447,79K |
| 2026-07-07 | €2,07 | -1,24 % | €2,10 | €2,10 | €2,05 | 275,92K |
| 2026-07-06 | €2,10 | -1,04 % | €2,12 | €2,13 | €2,10 | 492,35K |
| 2026-07-03 | €2,12 | +3,62 % | €2,04 | €2,12 | €2,04 | 1,08M |
| 2026-07-02 | €2,05 | +2,20 % | €2,01 | €2,07 | €2,01 | 737,65K |
| 2026-07-01 | €2,00 | +2,40 % | €1,96 | €2,00 | €1,93 | 810,45K |
| 2026-06-30 | €1,96 | +0,05 % | €1,96 | €1,98 | €1,93 | 382,04K |
| 2026-06-29 | €1,95 | -1,16 % | €1,98 | €1,99 | €1,95 | 523,91K |
| 2026-06-26 | €1,98 | +0,25 % | €1,97 | €1,98 | €1,93 | 565,71K |
| 2026-06-25 | €1,97 | +0,10 % | €1,97 | €1,98 | €1,93 | 681,29K |
| 2026-06-24 | €1,97 | +0,25 % | €1,96 | €2,00 | €1,96 | 547,67K |
| 2026-06-23 | €1,97 | +3,04 % | €1,89 | €1,98 | €1,88 | 889,73K |
| 2026-06-22 | €1,91 | -2,51 % | €1,95 | €1,95 | €1,89 | 1,01M |
| 2026-06-19 | €1,96 | -0,86 % | €1,96 | €1,99 | €1,94 | 558,69K |
| 2026-06-18 | €1,97 | -1,05 % | €1,99 | €2,01 | €1,95 | 763,36K |
| 2026-06-17 | €1,99 | -0,99 % | €2,02 | €2,02 | €1,98 | 519,56K |
| 2026-06-16 | €2,01 | -0,40 % | €2,04 | €2,04 | €2,00 | 581,09K |
| 2026-06-15 | €2,02 | +1,15 % | €2,05 | €2,07 | €2,01 | 1,36M |
| 2026-06-12 | €2,00 | +1,73 % | €2,00 | €2,04 | €1,98 | 1,18M |
| 2026-06-11 | €1,97 | -0,10 % | €1,97 | €2,00 | €1,96 | 1,01M |
| 2026-06-10 | €1,97 | +0,61 % | €1,96 | €1,98 | €1,94 | 820,78K |
| 2026-06-09 | €1,96 | +0,46 % | €1,96 | €2,00 | €1,95 | 1,02M |
| 2026-06-08 | €1,95 | +2,69 % | €1,89 | €1,97 | €1,88 | 814,26K |
| 2026-06-05 | €1,89 | -0,47 % | €1,90 | €1,94 | €1,89 | 878,58K |
| 2026-06-04 | €1,90 | -0,73 % | €1,93 | €1,97 | €1,90 | 1,14M |
| 2026-06-03 | €1,92 | -1,89 % | €1,96 | €1,98 | €1,92 | 1,21M |
| 2026-06-02 | €1,96 | +4,99 % | €1,87 | €1,96 | €1,87 | 1,80M |
| 2026-06-01 | €1,86 | -0,64 % | €1,87 | €1,90 | €1,86 | 1,66M |
| 2026-05-29 | €1,87 | -0,05 % | €1,89 | €1,93 | €1,87 | 2,02M |