Elior SCA (ELIOR.PA) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	1.81	1.87	1.81	1.86	+3.39%	408,745
2026-10-15	1.78	1.81	1.78	1.80	+1.24%	534,428
2026-10-14	1.77	1.79	1.76	1.78	+0.51%	301,167
2026-10-13	1.77	1.78	1.75	1.77	-0.06%	308,939
2026-10-12	1.75	1.77	1.74	1.77	+1.03%	243,259
2026-10-09	1.78	1.78	1.75	1.75	-1.02%	246,758
2026-10-08	1.76	1.78	1.74	1.77	+0.28%	309,808
2026-10-07	1.75	1.79	1.74	1.77	+0.40%	424,717
2026-10-06	1.78	1.79	1.74	1.76	-0.96%	333,161
2026-10-05	1.78	1.78	1.75	1.78	-0.73%	373,389
2026-10-02	1.77	1.80	1.77	1.79	+1.13%	328,499
2026-10-01	1.78	1.78	1.73	1.77	-1.17%	571,060
2026-09-30	1.84	1.85	1.79	1.79	-2.40%	336,862
2026-09-29	1.80	1.89	1.80	1.83	+1.72%	464,481
2026-09-28	1.82	1.84	1.80	1.80	-1.04%	330,701
2026-09-25	1.79	1.83	1.79	1.82	+2.24%	426,094
2026-09-24	1.85	1.87	1.78	1.78	-4.14%	826,926
2026-09-23	1.89	1.90	1.85	1.86	-1.06%	498,639
2026-09-22	1.94	1.96	1.88	1.88	-3.04%	507,776
2026-09-21	1.89	1.96	1.89	1.94	+3.30%	969,799
2026-09-18	1.91	1.91	1.88	1.88	-2.14%	606,421
2026-09-17	1.93	1.94	1.92	1.92	+0.05%	356,453
2026-09-16	1.92	1.93	1.90	1.92	-0.10%	381,394
2026-09-15	1.94	1.94	1.91	1.92	-0.93%	348,902
2026-09-14	1.96	1.98	1.93	1.94	-1.53%	366,244
2026-09-11	1.98	1.98	1.95	1.97	-0.71%	390,669
2026-09-10	1.99	2.02	1.98	1.98	-0.45%	311,362
2026-09-09	1.99	2.01	1.98	1.99	+0.00%	319,159
2026-09-08	2.05	2.05	1.98	1.99	-3.02%	660,752
2026-09-07	2.06	2.06	2.04	2.05	-0.48%	205,598
2026-09-04	2.07	2.09	2.05	2.06	-0.29%	246,748
2026-09-03	2.06	2.09	2.04	2.07	+0.58%	301,356
2026-09-02	2.05	2.08	2.05	2.06	-0.19%	353,232
2026-09-01	2.06	2.09	2.05	2.06	+0.59%	395,566
2026-08-31	2.09	2.10	2.05	2.05	-1.92%	388,862
2026-08-28	2.09	2.10	2.08	2.09	+0.19%	292,862
2026-08-27	2.13	2.15	2.08	2.08	-2.34%	401,892
2026-08-26	2.14	2.16	2.13	2.13	-0.37%	290,276
2026-08-25	2.13	2.16	2.13	2.14	+0.28%	345,029
2026-08-24	2.13	2.15	2.13	2.14	+0.56%	186,349
2026-08-21	2.11	2.14	2.11	2.12	+0.38%	227,652
2026-08-20	2.11	2.14	2.10	2.12	+0.09%	324,521
2026-08-19	2.08	2.13	2.08	2.11	+1.34%	221,706
2026-08-18	2.10	2.11	2.08	2.09	-0.67%	290,051
2026-08-17	2.15	2.15	2.09	2.10	-2.33%	439,139
2026-08-14	2.15	2.17	2.14	2.15	+0.37%	223,762
2026-08-13	2.16	2.18	2.14	2.14	-0.09%	416,511
2026-08-12	2.10	2.14	2.10	2.14	+1.80%	395,185
2026-08-11	2.08	2.11	2.07	2.11	+1.94%	360,978
2026-08-10	2.08	2.09	2.05	2.07	-0.67%	251,434
2026-08-07	2.08	2.08	2.06	2.08	+0.39%	218,052
2026-08-06	2.08	2.10	2.07	2.07	-0.19%	133,499
2026-08-05	2.11	2.11	2.08	2.08	-1.42%	277,604
2026-08-04	2.12	2.12	2.10	2.11	-0.38%	202,932
2026-08-03	2.14	2.16	2.11	2.11	+0.00%	276,255
2026-07-31	2.14	2.15	2.11	2.11	-1.21%	379,802
2026-07-30	2.14	2.17	2.13	2.14	-0.56%	568,710
2026-07-29	2.12	2.16	2.12	2.15	+1.70%	744,677
2026-07-28	2.10	2.13	2.09	2.12	+1.44%	712,190
2026-07-27	2.08	2.10	2.08	2.09	+1.26%	357,620
2026-07-24	2.04	2.07	2.04	2.06	+1.18%	169,448
2026-07-23	2.06	2.06	2.03	2.04	-1.45%	349,528
2026-07-22	2.03	2.10	2.02	2.07	+1.27%	373,500
2026-07-21	2.04	2.06	2.03	2.04	-0.39%	187,226
2026-07-20	2.02	2.09	2.01	2.05	+1.39%	485,545
2026-07-17	2.00	2.02	1.99	2.02	+0.60%	301,302
2026-07-16	2.01	2.03	1.99	2.01	+0.00%	330,189
2026-07-15	1.99	2.02	1.98	2.01	+0.70%	382,717
2026-07-14	2.01	2.01	1.98	1.99	-0.80%	411,450
2026-07-13	2.01	2.03	1.99	2.01	-0.20%	300,269
2026-07-10	2.02	2.04	2.00	2.01	+0.00%	271,459
2026-07-09	2.06	2.07	1.98	2.01	-1.47%	428,256
2026-07-08	2.07	2.07	2.03	2.04	-1.35%	447,786
2026-07-07	2.10	2.10	2.05	2.07	-1.24%	275,919
2026-07-06	2.12	2.13	2.10	2.10	-1.04%	492,346
2026-07-03	2.04	2.12	2.04	2.12	+3.62%	1,076,618
2026-07-02	2.01	2.07	2.01	2.05	+2.20%	737,645
2026-07-01	1.96	2.00	1.93	2.00	+2.40%	810,445
2026-06-30	1.96	1.98	1.94	1.96	+0.05%	382,041
2026-06-29	1.98	1.99	1.95	1.95	-1.16%	523,905
2026-06-26	1.97	1.98	1.93	1.98	+0.25%	565,712
2026-06-25	1.97	1.98	1.93	1.97	+0.10%	681,291
2026-06-24	1.96	2.00	1.96	1.97	+0.25%	547,671
2026-06-23	1.90	1.98	1.88	1.97	+3.04%	889,725
2026-06-22	1.95	1.95	1.89	1.91	-2.51%	1,005,177
2026-06-19	1.96	1.99	1.94	1.96	-0.86%	558,685
2026-06-18	1.99	2.01	1.95	1.97	-1.05%	763,360
2026-06-17	2.02	2.02	1.98	1.99	-0.99%	519,564
2026-06-16	2.04	2.04	2.00	2.01	-0.40%	581,092
2026-06-15	2.05	2.07	2.01	2.02	+1.15%	1,361,479
2026-06-12	2.00	2.04	1.98	2.00	+1.73%	1,182,079
2026-06-11	1.97	2.00	1.96	1.97	-0.10%	1,011,956
2026-06-10	1.96	1.98	1.94	1.97	+0.61%	820,779
2026-06-09	1.96	2.00	1.95	1.96	+0.46%	1,015,187
2026-06-08	1.89	1.97	1.88	1.95	+2.69%	814,256
2026-06-05	1.90	1.94	1.90	1.90	-0.47%	878,584
2026-06-04	1.93	1.97	1.90	1.90	-0.73%	1,141,864
2026-06-03	1.96	1.98	1.92	1.92	-1.89%	1,210,972
2026-06-02	1.87	1.96	1.87	1.96	+4.99%	1,798,125
2026-06-01	1.87	1.90	1.85	1.86	-0.64%	1,662,012
2026-05-29	1.89	1.93	1.87	1.87	-0.05%	2,022,347
2026-05-28	1.93	1.96	1.88	1.88	-3.85%	2,636,587
2026-05-27	1.95	1.98	1.91	1.95	+0.31%	2,944,239
2026-05-26	1.98	2.02	1.94	1.94	-5.08%	3,902,643
2026-05-25	1.99	2.06	1.98	2.05	+3.43%	2,850,307
2026-05-22	2.06	2.09	1.98	1.98	-4.07%	7,245,145
2026-05-21	2.31	2.31	2.05	2.06	-26.76%	12,945,810
2026-05-20	2.80	2.85	2.75	2.82	+0.86%	593,779
2026-05-19	2.94	2.97	2.78	2.79	-4.64%	753,069
2026-05-18	2.94	2.95	2.87	2.93	-1.94%	584,634
2026-05-15	2.93	3.01	2.91	2.99	+0.81%	980,089
2026-05-14	2.84	2.97	2.84	2.96	+4.66%	807,110
2026-05-13	2.78	2.86	2.76	2.83	+1.87%	508,525
2026-05-12	2.71	2.79	2.69	2.78	+1.91%	553,460
2026-05-11	2.71	2.75	2.69	2.73	+0.81%	611,386
2026-05-08	2.75	2.76	2.70	2.71	-2.17%	337,279
2026-05-07	2.77	2.79	2.76	2.77	+0.07%	347,848
2026-05-06	2.68	2.80	2.68	2.76	+4.54%	963,433
2026-05-05	2.61	2.66	2.59	2.64	+1.30%	411,499
2026-05-04	2.64	2.67	2.61	2.61	-1.14%	428,775
2026-04-30	2.55	2.66	2.54	2.64	+2.96%	521,452
2026-04-29	2.57	2.57	2.53	2.56	+0.08%	346,383
2026-04-28	2.59	2.59	2.54	2.56	+0.23%	290,527
2026-04-27	2.58	2.62	2.55	2.56	-1.16%	265,821
2026-04-24	2.55	2.60	2.54	2.59	+0.70%	537,561
2026-04-23	2.52	2.58	2.51	2.57	+1.50%	321,203
2026-04-22	2.56	2.56	2.51	2.53	-0.78%	346,145
2026-04-21	2.58	2.61	2.55	2.55	-0.62%	555,277
2026-04-20	2.56	2.59	2.55	2.57	-1.31%	310,263
2026-04-17	2.56	2.62	2.53	2.60	+2.04%	699,686
2026-04-16	2.57	2.61	2.55	2.55	-1.16%	392,911
2026-04-15	2.55	2.59	2.55	2.58	+1.10%	372,326
2026-04-14	2.48	2.55	2.45	2.55	+3.49%	709,918
2026-04-13	2.48	2.48	2.41	2.46	-1.20%	728,821
2026-04-10	2.47	2.52	2.38	2.49	-2.58%	1,275,519
2026-04-09	2.60	2.60	2.54	2.56	-2.14%	378,852
2026-04-08	2.65	2.68	2.60	2.62	+5.31%	1,284,926
2026-04-07	2.53	2.59	2.46	2.48	-0.80%	623,606
2026-04-02	2.51	2.55	2.49	2.50	-1.42%	638,312
2026-04-01	2.51	2.57	2.48	2.54	+4.10%	646,728
2026-03-31	2.42	2.47	2.42	2.44	+0.41%	520,685
2026-03-30	2.36	2.44	2.34	2.43	+1.67%	450,459
2026-03-27	2.41	2.41	2.38	2.39	-1.48%	387,479
2026-03-26	2.46	2.46	2.42	2.43	-2.41%	403,797
2026-03-25	2.47	2.51	2.45	2.49	+1.97%	527,651
2026-03-24	2.48	2.49	2.43	2.44	-0.81%	489,387
2026-03-23	2.32	2.49	2.30	2.46	+3.71%	1,127,649
2026-03-20	2.40	2.42	2.37	2.37	-0.17%	620,702
2026-03-19	2.38	2.39	2.36	2.37	-2.22%	877,449
2026-03-18	2.50	2.52	2.41	2.43	-2.25%	533,361
2026-03-17	2.43	2.52	2.40	2.48	+3.16%	945,125
2026-03-16	2.45	2.45	2.38	2.41	-1.95%	639,706
2026-03-13	2.49	2.49	2.43	2.46	-1.84%	577,068
2026-03-12	2.48	2.52	2.41	2.50	-1.65%	744,539
2026-03-11	2.56	2.58	2.52	2.54	-1.09%	657,932
2026-03-10	2.61	2.65	2.57	2.57	+1.34%	745,206
2026-03-09	2.50	2.56	2.47	2.54	-2.91%	799,497
2026-03-06	2.61	2.62	2.57	2.61	+0.85%	727,131
2026-03-05	2.60	2.63	2.56	2.59	-0.84%	696,780
2026-03-04	2.61	2.63	2.56	2.61	+0.93%	653,979
2026-03-03	2.65	2.67	2.58	2.59	-3.65%	929,512
2026-03-02	2.70	2.74	2.65	2.69	-3.52%	1,091,355
2026-02-27	2.84	2.84	2.75	2.79	-1.42%	691,425
2026-02-26	2.75	2.85	2.71	2.83	+3.14%	785,892
2026-02-25	2.74	2.77	2.72	2.74	+0.07%	309,460
2026-02-24	2.74	2.78	2.73	2.74	-0.44%	572,753
2026-02-23	2.80	2.82	2.73	2.75	-1.43%	527,346
2026-02-20	2.76	2.86	2.73	2.79	+0.79%	605,912
2026-02-19	2.80	2.80	2.72	2.77	-1.56%	701,015
2026-02-18	2.78	2.87	2.73	2.81	+2.93%	851,021
2026-02-17	2.69	2.75	2.64	2.73	+0.74%	563,464
2026-02-16	2.70	2.75	2.69	2.71	+1.12%	448,950
2026-02-13	2.66	2.70	2.63	2.68	+0.30%	626,413
2026-02-12	2.74	2.75	2.67	2.67	-1.91%	759,827
2026-02-11	2.80	2.81	2.72	2.73	-2.99%	619,758
2026-02-10	2.74	2.86	2.72	2.81	+2.78%	889,700
2026-02-09	2.76	2.80	2.73	2.73	-0.65%	836,038
2026-02-06	2.77	2.82	2.70	2.75	-1.99%	1,093,705
2026-02-05	2.95	2.95	2.80	2.81	-5.45%	1,291,339
2026-02-04	2.87	3.01	2.87	2.97	+3.63%	1,308,210
2026-02-03	2.90	2.91	2.81	2.87	-1.24%	738,730
2026-02-02	2.86	2.91	2.85	2.90	+1.75%	752,631
2026-01-30	2.89	2.89	2.83	2.85	-0.90%	600,077
2026-01-29	2.89	2.92	2.85	2.88	+1.70%	902,958
2026-01-28	2.79	2.84	2.73	2.83	+1.29%	779,771
2026-01-27	2.85	2.85	2.77	2.79	-2.03%	576,024
2026-01-26	2.87	2.88	2.79	2.85	-0.28%	384,951
2026-01-23	2.88	2.90	2.83	2.86	-1.38%	336,069
2026-01-22	2.82	2.91	2.80	2.90	+3.87%	554,243
2026-01-21	2.80	2.82	2.76	2.79	-0.43%	357,395
2026-01-20	2.81	2.84	2.79	2.80	-0.99%	292,835
2026-01-19	2.73	2.85	2.72	2.83	+1.07%	621,519
2026-01-16	2.83	2.86	2.80	2.80	-0.78%	315,811
2026-01-15	2.87	2.89	2.82	2.82	-1.81%	386,366
2026-01-14	2.78	2.89	2.73	2.88	+3.38%	785,778
2026-01-13	2.81	2.83	2.78	2.78	-1.07%	374,659
2026-01-12	2.86	2.86	2.78	2.81	-1.61%	350,213
2026-01-09	2.84	2.88	2.83	2.86	+0.35%	434,458
2026-01-08	2.78	2.85	2.74	2.85	+1.93%	531,642
2026-01-07	2.75	2.82	2.75	2.79	+1.60%	487,610
2026-01-06	2.73	2.79	2.70	2.75	+0.73%	567,984
2026-01-05	2.74	2.76	2.69	2.73	+0.00%	386,828
2026-01-02	2.77	2.78	2.69	2.73	-0.44%	552,977
2025-12-31	2.78	2.78	2.74	2.74	-1.65%	143,271
2025-12-30	2.73	2.79	2.73	2.79	+1.90%	296,977
2025-12-29	2.72	2.74	2.70	2.74	+0.51%	394,138
2025-12-24	2.72	2.73	2.71	2.72	+0.07%	152,583
2025-12-23	2.77	2.77	2.71	2.72	-1.52%	303,926
2025-12-22	2.80	2.80	2.71	2.76	-1.07%	384,368
2025-12-19	2.83	2.85	2.78	2.79	-1.27%	528,756
2025-12-18	2.79	2.84	2.79	2.83	+1.43%	492,535
2025-12-17	2.68	2.79	2.67	2.79	+4.03%	1,097,965
2025-12-16	2.67	2.71	2.66	2.68	+0.30%	594,043
2025-12-15	2.66	2.67	2.62	2.67	+0.91%	532,007
2025-12-12	2.67	2.67	2.62	2.65	-3.50%	1,203,146
2025-12-11	2.68	2.74	2.68	2.74	+1.86%	626,257
2025-12-10	2.65	2.69	2.64	2.69	+1.51%	333,928
2025-12-09	2.69	2.69	2.62	2.65	-1.34%	447,274
2025-12-08	2.72	2.75	2.67	2.69	-0.74%	503,824
2025-12-05	2.65	2.74	2.65	2.71	+3.28%	1,196,312
2025-12-04	2.58	2.65	2.58	2.62	+2.42%	520,996
2025-12-03	2.58	2.59	2.52	2.56	-1.08%	705,675
2025-12-02	2.65	2.67	2.59	2.59	-2.34%	795,784
2025-12-01	2.68	2.69	2.62	2.65	-1.34%	530,621
2025-11-28	2.67	2.71	2.66	2.69	+0.83%	508,988
2025-11-27	2.62	2.68	2.62	2.67	+1.37%	483,123
2025-11-26	2.64	2.67	2.61	2.63	-0.23%	428,749
2025-11-25	2.65	2.65	2.57	2.64	-0.23%	530,983
2025-11-24	2.59	2.69	2.55	2.64	+1.85%	1,336,219
2025-11-21	2.79	2.79	2.56	2.59	-8.60%	3,439,360
2025-11-20	3.01	3.20	2.81	2.84	+6.77%	4,883,053
2025-11-19	2.66	2.69	2.60	2.66	-0.15%	665,864
2025-11-18	2.65	2.66	2.58	2.66	-0.67%	427,831
2025-11-17	2.73	2.77	2.67	2.68	-2.33%	288,983
2025-11-14	2.73	2.75	2.72	2.74	-0.44%	169,030
2025-11-13	2.80	2.84	2.75	2.76	-1.15%	454,389
2025-11-12	2.74	2.81	2.68	2.79	+1.98%	573,533
2025-11-11	2.70	2.73	2.68	2.73	+1.71%	175,521
2025-11-10	2.70	2.71	2.66	2.69	+1.13%	312,503
2025-11-07	2.69	2.71	2.65	2.66	-1.19%	265,003
2025-11-06	2.76	2.76	2.67	2.69	-2.75%	423,995
2025-11-05	2.76	2.80	2.74	2.77	+0.00%	262,791
2025-11-04	2.78	2.80	2.74	2.77	-1.57%	355,600
2025-11-03	2.81	2.85	2.77	2.81	+0.29%	275,751
2025-10-31	2.80	2.83	2.77	2.80	+0.07%	373,861
2025-10-30	2.81	2.82	2.76	2.80	-0.21%	328,436
2025-10-29	2.82	2.89	2.79	2.81	-0.92%	484,346
2025-10-28	2.83	2.87	2.80	2.83	-0.63%	364,853
2025-10-27	2.90	2.95	2.84	2.85	-1.86%	492,059
2025-10-24	2.90	2.91	2.81	2.90	+0.41%	840,598

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Apr (+5.08%). Schwächster Monat: Mär (-6.81%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-0.16%
Feb-2.38%
Mär-6.81%
Apr+5.08%
Mai-5.83%
Jun-4.01%
Jul+3.14%
Aug-2.35%
Sep-3.82%
Okt+1.89%
Nov-4.34%
Dez+3.39%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Elior SCA (ELIOR.PA)?

1.86 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von ELIOR.PA?

3.20 im Hoch und 1.73 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Elior SCA?

Historisch war der stärkste Kalendermonat von ELIOR.PA der Apr (Durchschnitt +5.08%), der schwächste der Mär (Durchschnitt -6.81%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 458 Tageskerzen im Closelook-Datenlake.