Deutsche Märkte geschlossen

Elior Group SA (21E.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,2880+0,0620 (+2,79%)
Börsenschluss: 04:38PM CEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20242,25602,29202,23802,28802,2880-
18. Apr. 20242,23002,24602,22202,22602,2260-
17. Apr. 20242,20402,21602,20202,20802,2080-
16. Apr. 20242,19402,20602,18802,19202,1920-
15. Apr. 20242,31002,31002,26602,26602,2660-
12. Apr. 20242,36602,39002,32202,33202,3320-
11. Apr. 20242,37402,37402,31602,33202,3320-
10. Apr. 20242,41402,41402,34002,34002,3400-
09. Apr. 20242,32802,39802,29602,39802,3980-
08. Apr. 20242,42202,42202,36602,37402,3740-
05. Apr. 20242,58602,58602,38802,38802,3880-
04. Apr. 20242,54202,60002,53202,60002,6000-
03. Apr. 20242,44202,54002,42002,49002,4900-
02. Apr. 20242,46802,51602,46802,47402,4740-
28. März 20242,48002,48002,40802,45002,4500-
27. März 20242,44602,44602,43002,43802,4380-
26. März 20242,45202,45202,41802,44002,4400-
25. März 20242,37802,46602,32402,46602,4660-
22. März 20242,32602,35602,31402,34402,3440-
21. März 20242,32402,33802,30402,31802,3180-
20. März 20242,29402,29602,26202,26202,2620-
19. März 20242,26402,32802,26402,29202,2920-
18. März 20242,27602,27602,23202,24202,2420-
15. März 20242,30002,30002,23002,25802,2580-
14. März 20242,27402,31602,22602,28402,2840-
13. März 20242,38602,38602,32602,32602,3260-
12. März 20242,38002,38602,34602,35402,3540-
11. März 20242,38002,38002,31002,31002,3100-
08. März 20242,42202,42202,36402,38002,3800-
07. März 20242,31202,45802,31202,43402,4340-
06. März 20242,30002,34202,29802,29802,2980-
05. März 20242,26002,26602,22602,26202,2620-
04. März 20242,24002,24002,20802,22202,2220-
01. März 20242,30402,30602,23802,24802,2480-
29. Feb. 20242,30002,30002,24402,26802,2680-
28. Feb. 20242,53002,53002,30802,30802,3080-
27. Feb. 20242,52602,53202,49802,51602,5160-
26. Feb. 20242,49402,50602,47602,49402,4940-
23. Feb. 20242,57402,57402,47002,47202,4720-
22. Feb. 20242,51002,56402,50802,56402,5640-
21. Feb. 20242,48202,48802,45402,46402,4640-
20. Feb. 20242,49802,49802,42202,45002,4500-
19. Feb. 20242,55002,55002,49402,49602,4960-
16. Feb. 20242,68402,68402,54202,54202,5420-
15. Feb. 20242,65802,65802,61802,63402,6340-
14. Feb. 20242,60602,61602,57002,61602,6160-
13. Feb. 20242,68602,68602,57802,58202,5820-
12. Feb. 20242,67602,71402,67002,67802,6780-
09. Feb. 20242,61602,66002,58402,64402,6440-
08. Feb. 20242,51802,63202,51802,63202,6320-
07. Feb. 20242,59202,59202,49602,50002,5000-
06. Feb. 20242,56802,58602,51402,58602,5860-
05. Feb. 20242,56002,62402,54602,54602,5460-
02. Feb. 20242,54802,57802,53602,56202,5620-
01. Feb. 20242,66202,66202,52602,52602,526010.000
31. Jan. 20242,72402,72402,68202,68802,6880-
30. Jan. 20242,73602,74002,69602,69802,6980-
29. Jan. 20242,75602,75602,69802,71202,7120-
26. Jan. 20242,73202,73202,69402,71802,7180-
25. Jan. 20242,68202,71202,67202,70202,7020-
24. Jan. 20242,78202,78202,71802,71802,7180-
23. Jan. 20242,69402,75402,64602,75002,7500-
22. Jan. 20242,75402,76402,68802,70202,7020-
19. Jan. 20242,68202,71602,63602,68202,6820-
18. Jan. 20242,58002,67402,54202,67202,6720-
17. Jan. 20242,55202,55202,44802,48602,4860-
16. Jan. 20242,61202,61202,55402,55402,5540-
15. Jan. 20242,59402,60402,59402,60202,6020-
12. Jan. 20242,66602,66602,64402,66202,6620-
11. Jan. 20242,66802,66802,64002,64402,6440-
10. Jan. 20242,72802,72802,61002,61002,6100-
09. Jan. 20242,81802,81802,71802,74802,7480-
08. Jan. 20242,70002,74202,66602,74202,7420-
05. Jan. 20242,66402,68802,58002,68802,6880-
04. Jan. 20242,66402,67202,63202,64402,6440-
03. Jan. 20242,82802,82802,55602,59002,5900-
02. Jan. 20242,83402,90602,80802,80802,8080-
29. Dez. 20232,84802,86202,84602,86202,8620-
28. Dez. 20232,82802,88002,82202,82202,8220-
27. Dez. 20232,79002,79202,73402,78402,7840-
22. Dez. 20232,76402,76602,75402,75402,7540-
21. Dez. 20232,72002,72002,66202,71802,7180-
20. Dez. 20232,72002,72002,68602,70602,7060-
19. Dez. 20232,75402,76002,72602,73002,7300-
18. Dez. 20232,72402,74002,67202,70602,7060-
15. Dez. 20232,82002,82002,70802,71002,7100-
14. Dez. 20232,57602,72802,57602,72802,7280-
13. Dez. 20232,52002,52002,48802,50402,5040-
12. Dez. 20232,49002,49802,44002,47402,4740-
11. Dez. 20232,44402,44402,38602,42202,4220-
08. Dez. 20232,48802,48802,43402,43402,4340-
07. Dez. 20232,45002,46802,39402,46802,4680-
06. Dez. 20232,46802,46802,41202,44002,4400-
05. Dez. 20232,40602,42802,36602,42802,4280-
04. Dez. 20232,32202,35602,29602,34802,3480-
01. Dez. 20232,35402,36202,32402,36202,3620-
30. Nov. 20232,37002,37202,33002,33002,3300-
29. Nov. 20232,52202,52202,39002,39002,3900-
28. Nov. 20232,42402,51802,39602,50202,5020-
27. Nov. 20232,40202,50602,37402,43002,4300-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...