9,280€
3,63%
Echtzeit-Aktienkurs El En SpA
Bid:
Ask:
Aktienkurse zur El En SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,15 | 9,34 | 9,00 | 9,27 | 3,49% | - |
| 08.05.2025 | 9,02 | 9,02 | 8,96 | 8,96 | -0,17% | - |
| 07.05.2025 | 8,93 | 8,97 | 8,89 | 8,97 | 0,39% | - |
| 06.05.2025 | 8,94 | 8,94 | 8,94 | 8,94 | 0,85% | - |
| 05.05.2025 | 8,86 | 8,86 | 8,86 | 8,86 | 1,90% | - |
| 02.05.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 2,35% | - |
| 30.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -1,51% | - |
| 29.04.2025 | 8,56 | 8,63 | 8,56 | 8,63 | 2,31% | - |
| 28.04.2025 | 8,43 | 8,43 | 8,43 | 8,43 | 1,75% | - |
| 25.04.2025 | 8,29 | 8,29 | 8,29 | 8,29 | 2,47% | - |
| 24.04.2025 | 8,09 | 8,09 | 8,09 | 8,09 | 4,86% | - |
| 23.04.2025 | 7,71 | 7,71 | 7,71 | 7,71 | -0,52% | - |
| 22.04.2025 | 7,75 | 7,75 | 7,75 | 7,75 | 1,37% | - |
| 17.04.2025 | 7,63 | 7,65 | 7,63 | 7,65 | -0,13% | - |
| 16.04.2025 | 7,66 | 7,66 | 7,66 | 7,66 | -1,80% | - |
| 15.04.2025 | 7,71 | 7,81 | 7,71 | 7,80 | 1,23% | - |
| 14.04.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -1,60% | - |
| 11.04.2025 | 7,83 | 7,83 | 7,83 | 7,83 | 0,84% | - |
| 10.04.2025 | 7,76 | 7,76 | 7,76 | 7,76 | 5,72% | - |
| 09.04.2025 | 7,36 | 7,36 | 7,34 | 7,34 | -0,27% | - |
| 08.04.2025 | 7,56 | 7,56 | 7,36 | 7,36 | 0,41% | - |
| 07.04.2025 | 7,34 | 7,34 | 7,33 | 7,33 | -9,73% | - |
| 04.04.2025 | 8,12 | 8,12 | 8,12 | 8,12 | -9,07% | - |
| 03.04.2025 | 8,93 | 8,93 | 8,93 | 8,93 | -1,76% | - |
| 02.04.2025 | 9,05 | 9,09 | 9,05 | 9,09 | -0,05% | - |
| 01.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 0,94% | - |
| 31.03.2025 | 8,71 | 9,01 | 8,71 | 9,01 | 6,38% | 115,00 |
| 28.03.2025 | 8,47 | 8,47 | 8,47 | 8,47 | -2,36% | - |
| 27.03.2025 | 8,44 | 8,68 | 8,44 | 8,68 | 2,18% | 2,00 |
| 26.03.2025 | 8,49 | 8,49 | 8,49 | 8,49 | -2,13% | - |
| 25.03.2025 | 8,68 | 8,68 | 8,68 | 8,68 | -3,77% | - |
| 24.03.2025 | 9,02 | 9,02 | 9,02 | 9,02 | 0,45% | - |
| 21.03.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 0,45% | - |
| 20.03.2025 | 8,68 | 8,94 | 8,68 | 8,94 | 2,82% | - |
| 19.03.2025 | 8,74 | 8,74 | 8,69 | 8,69 | -2,30% | - |
| 18.03.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -4,51% | - |
| 17.03.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -15,55% | - |
| 14.03.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -1,08% | - |
| 13.03.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,27% | - |
| 12.03.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -0,18% | - |
| 11.03.2025 | 11,31 | 11,31 | 11,14 | 11,14 | -0,36% | - |
| 10.03.2025 | 11,24 | 11,24 | 11,18 | 11,18 | 1,54% | - |
| 07.03.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -1,34% | - |
| 06.03.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -2,28% | - |
| 05.03.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,30% | - |
| 04.03.2025 | 11,39 | 11,57 | 11,39 | 11,57 | 0,09% | - |
| 03.03.2025 | 11,47 | 11,56 | 11,40 | 11,56 | 1,49% | - |
| 28.02.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 0,44% | - |
| 27.02.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,16% | - |
| 26.02.2025 | 11,21 | 11,21 | 11,21 | 11,21 | 0,00% | - |
| 25.02.2025 | 11,13 | 11,21 | 11,13 | 11,21 | 1,82% | 15,00 |
| 24.02.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 2,42% | - |
| 21.02.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,75% | - |
| 20.02.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -0,28% | - |
| 19.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,38% | - |
| 18.02.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 2,30% | - |
| 17.02.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,10% | - |
| 14.02.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 1,96% | 450,00 |
| 13.02.2025 | 10,22 | 10,23 | 10,22 | 10,23 | 0,29% | - |
| 12.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,29% | - |
| 11.02.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 0,49% | - |
| 10.02.2025 | 10,19 | 10,19 | 10,18 | 10,18 | -2,21% | - |
| 07.02.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -0,38% | - |
| 06.02.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,29% | - |
| 05.02.2025 | 10,44 | 10,44 | 10,42 | 10,42 | -1,42% | - |
| 04.02.2025 | 10,57 | 10,57 | 10,57 | 10,57 | 0,38% | - |
| 03.02.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -1,50% | - |
| 31.01.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -0,65% | - |
| 30.01.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,09% | - |
| 29.01.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,09% | - |
| 28.01.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,65% | - |
| 27.01.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -1,47% | - |
| 24.01.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -0,64% | - |
| 23.01.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 0,18% | - |
| 22.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,28% | - |
| 21.01.2025 | 10,82 | 10,87 | 10,82 | 10,87 | -1,81% | - |
| 20.01.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -0,54% | - |
| 17.01.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 1,55% | - |
| 16.01.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 1,48% | - |
| 15.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,55% | - |
| 14.01.2025 | 10,97 | 10,97 | 10,86 | 10,86 | 0,00% | - |
| 13.01.2025 | 10,91 | 10,91 | 10,86 | 10,86 | -3,38% | - |
| 10.01.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 0,36% | - |
| 09.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,53% | - |
| 08.01.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,36% | - |
| 07.01.2025 | 11,21 | 11,22 | 11,21 | 11,22 | 2,00% | - |
| 06.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,83% | - |
| 03.01.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -1,57% | - |
| 02.01.2025 | 11,54 | 11,54 | 11,50 | 11,50 | 0,88% | 120,00 |
| 30.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,78% | - |
| 27.12.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 3,89% | - |
| 23.12.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -2,12% | - |
| 20.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 19.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,12% | - |
| 18.12.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -1,02% | - |
| 17.12.2024 | 11,70 | 11,75 | 11,70 | 11,75 | -0,25% | - |
| 16.12.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -0,51% | - |
| 13.12.2024 | 11,76 | 11,84 | 11,76 | 11,84 | -0,84% | - |
| 12.12.2024 | 12,03 | 12,03 | 11,94 | 11,94 | -0,33% | - |
| 11.12.2024 | 12,01 | 12,01 | 11,98 | 11,98 | -1,56% | - |