Deutsche Märkte geschlossen

Elior Group SA (21E.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,5260+0,1220 (+5,07%)
Börsenschluss: 08:02AM CEST
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242,52602,52602,52602,52602,52601.842
29. Apr. 20242,40402,40402,40402,40402,4040-
26. Apr. 20242,35602,35602,35602,35602,3560-
25. Apr. 20242,36402,36402,36402,36402,3640-
24. Apr. 20242,41202,41202,41202,41202,4120-
23. Apr. 20242,41002,41002,41002,41002,4100-
22. Apr. 20242,31602,31602,31602,31602,3160-
19. Apr. 20242,23002,23002,23002,23002,2300-
18. Apr. 20242,22602,22602,22602,22602,2260-
17. Apr. 20242,20402,20402,20402,20402,2040-
16. Apr. 20242,19002,23002,19002,23002,23001.842
15. Apr. 20242,30202,30202,28802,28802,2880400
12. Apr. 20242,36602,36602,36602,36602,3660-
11. Apr. 20242,37202,37202,37202,37202,3720-
10. Apr. 20242,41402,41402,41402,41402,4140-
09. Apr. 20242,32402,32402,32402,32402,3240-
08. Apr. 20242,42002,42002,42002,42002,4200-
05. Apr. 20242,56602,56602,56602,56602,5660-
04. Apr. 20242,53802,53802,53802,53802,5380-
03. Apr. 20242,44202,44202,44202,44202,4420-
02. Apr. 20242,45002,45002,45002,45002,4500-
28. März 20242,48202,48202,48202,48202,4820-
27. März 20242,44202,44202,44202,44202,4420-
26. März 20242,45402,45402,45402,45402,4540-
25. März 20242,37602,37602,37602,37602,3760-
22. März 20242,32202,32202,32202,32202,3220-
21. März 20242,32602,32602,32602,32602,3260-
20. März 20242,27602,27602,27602,27602,2760-
19. März 20242,24602,24602,24602,24602,2460-
18. März 20242,27002,27002,27002,27002,2700-
15. März 20242,29802,29802,29802,29802,2980-
14. März 20242,27402,27402,27402,27402,2740-
13. März 20242,38402,38402,38402,38402,3840-
12. März 20242,38002,38002,38002,38002,3800-
11. März 20242,38002,38002,38002,38002,3800-
08. März 20242,42002,42002,42002,42002,4200-
07. März 20242,30802,30802,30802,30802,3080-
06. März 20242,30002,30002,30002,30002,3000-
05. März 20242,22202,22202,22202,22202,2220-
04. März 20242,24002,24002,24002,24002,2400-
01. März 20242,30002,30002,30002,30002,3000-
29. Feb. 20242,29202,29202,29202,29202,2920-
28. Feb. 20242,52802,52802,52802,52802,5280-
27. Feb. 20242,52402,52402,52402,52402,5240-
26. Feb. 20242,49202,49202,49202,49202,4920-
23. Feb. 20242,57402,57402,57402,57402,5740-
22. Feb. 20242,51002,51002,51002,51002,5100-
21. Feb. 20242,48002,48002,48002,48002,4800-
20. Feb. 20242,49802,49802,49802,49802,4980-
19. Feb. 20242,55002,55002,55002,55002,5500-
16. Feb. 20242,71002,71002,71002,71002,71007.661
15. Feb. 20242,64202,64202,64202,64202,6420-
14. Feb. 20242,60602,60602,60602,60602,6060-
13. Feb. 20242,68602,68602,68602,68602,6860-
12. Feb. 20242,67602,67602,67602,67602,6760-
09. Feb. 20242,61202,61202,61202,61202,6120-
08. Feb. 20242,51802,51802,51802,51802,5180-
07. Feb. 20242,59202,59202,59202,59202,5920-
06. Feb. 20242,56202,56202,56202,56202,5620-
05. Feb. 20242,56002,56002,56002,56002,5600-
02. Feb. 20242,54802,54802,54802,54802,5480-
01. Feb. 20242,66202,66202,66202,66202,6620-
31. Jan. 20242,72202,72202,72202,72202,7220-
30. Jan. 20242,74002,74002,74002,74002,7400-
29. Jan. 20242,75602,75602,75602,75602,7560-
26. Jan. 20242,73002,73002,73002,73002,7300-
25. Jan. 20242,69602,69602,69602,69602,6960-
24. Jan. 20242,78002,78002,78002,78002,7800-
23. Jan. 20242,69202,69202,69202,69202,6920-
22. Jan. 20242,75202,75202,75202,75202,7520-
19. Jan. 20242,66602,66602,66602,66602,6660-
18. Jan. 20242,56202,56202,56202,56202,5620-
17. Jan. 20242,53402,53402,53402,53402,5340-
16. Jan. 20242,60602,60602,60602,60602,6060-
15. Jan. 20242,66602,66602,66602,66602,6660-
12. Jan. 20242,66602,66602,66602,66602,6660-
11. Jan. 20242,66802,66802,66802,66802,6680-
10. Jan. 20242,72402,72402,72402,72402,7240-
09. Jan. 20242,82202,82202,82202,82202,8220-
08. Jan. 20242,69802,69802,69802,69802,6980-
05. Jan. 20242,66002,66002,66002,66002,6600-
04. Jan. 20242,66402,66402,66402,66402,6640-
03. Jan. 20242,82402,82402,82402,82402,8240-
02. Jan. 20242,92402,92402,92402,92402,9240-
29. Dez. 20232,84602,84602,84602,84602,8460-
28. Dez. 20232,82802,82802,82802,82802,8280-
27. Dez. 20232,76602,76602,76602,76602,7660-
22. Dez. 20232,76402,76402,76402,76402,7640-
21. Dez. 20232,71802,71802,71802,71802,7180-
20. Dez. 20232,72002,72002,72002,72002,7200-
19. Dez. 20232,75202,75202,75202,75202,7520-
18. Dez. 20232,71802,71802,71802,71802,7180-
15. Dez. 20232,81802,81802,81802,81802,8180-
14. Dez. 20232,57402,57402,57402,57402,5740-
13. Dez. 20232,52202,54002,52202,54002,5400899
12. Dez. 20232,48202,48202,48202,48202,4820-
11. Dez. 20232,44402,44402,44402,44402,4440-
08. Dez. 20232,48802,48802,48802,48802,4880-
07. Dez. 20232,44602,44602,44602,44602,4460-
06. Dez. 20232,46802,46802,46802,46802,4680-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...