Echtzeit-Aktienkurs El En SpA
Bid:
Ask:
Aktienkurse zur El En SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,09 | 15,09 | 15,05 | 15,05 | 0,07% | - |
| 08.09.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 0,33% | - |
| 07.09.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,67% | - |
| 04.09.2026 | 14,89 | 14,89 | 14,89 | 14,89 | -0,87% | - |
| 03.09.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -0,60% | - |
| 02.09.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -1,05% | - |
| 01.09.2026 | 15,27 | 15,27 | 15,27 | 15,27 | 0,00% | - |
| 31.08.2026 | 15,27 | 15,27 | 15,27 | 15,27 | 0,66% | - |
| 28.08.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 0,00% | - |
| 27.08.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 0,80% | - |
| 26.08.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,40% | - |
| 25.08.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,33% | - |
| 24.08.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -1,06% | - |
| 21.08.2026 | 15,02 | 15,10 | 15,02 | 15,10 | 0,47% | 23,00 |
| 20.08.2026 | 15,03 | 15,03 | 15,03 | 15,03 | -1,38% | - |
| 19.08.2026 | 15,17 | 15,24 | 15,17 | 15,24 | -0,59% | 2,00 |
| 18.08.2026 | 15,33 | 15,33 | 15,33 | 15,33 | -1,03% | - |
| 17.08.2026 | 15,49 | 15,49 | 15,49 | 15,49 | -0,45% | - |
| 14.08.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -0,13% | - |
| 13.08.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 0,45% | - |
| 12.08.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 0,78% | - |
| 11.08.2026 | 15,39 | 15,39 | 15,39 | 15,39 | -3,33% | - |
| 10.08.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 1,73% | - |
| 07.08.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -2,55% | - |
| 06.08.2026 | 16,06 | 16,06 | 16,06 | 16,06 | 0,63% | - |
| 05.08.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 1,85% | - |
| 04.08.2026 | 15,67 | 15,67 | 15,67 | 15,67 | 1,36% | - |
| 03.08.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -1,09% | - |
| 31.07.2026 | 15,63 | 15,63 | 15,63 | 15,63 | 4,76% | - |
| 30.07.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -1,65% | - |
| 29.07.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 0,13% | - |
| 28.07.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -2,70% | - |
| 27.07.2026 | 15,57 | 15,57 | 15,57 | 15,57 | 1,63% | - |
| 24.07.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -4,43% | - |
| 23.07.2026 | 15,69 | 16,03 | 15,69 | 16,03 | 1,39% | 5,00 |
| 22.07.2026 | 15,81 | 15,81 | 15,81 | 15,81 | -1,06% | - |
| 21.07.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -1,05% | - |
| 20.07.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,68% | - |
| 17.07.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -2,11% | - |
| 16.07.2026 | 16,34 | 16,61 | 16,34 | 16,61 | 1,96% | 15,00 |
| 15.07.2026 | 16,29 | 16,29 | 16,29 | 16,29 | -0,79% | - |
| 14.07.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 2,31% | - |
| 13.07.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -1,35% | - |
| 10.07.2026 | 16,27 | 16,27 | 16,27 | 16,27 | -1,33% | - |
| 09.07.2026 | 16,49 | 16,49 | 16,49 | 16,49 | 0,61% | 3,00 |
| 08.07.2026 | 16,39 | 16,39 | 16,39 | 16,39 | -3,25% | - |
| 07.07.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -2,02% | - |
| 06.07.2026 | 17,29 | 17,29 | 17,29 | 17,29 | -0,86% | - |
| 03.07.2026 | 17,22 | 17,44 | 17,22 | 17,44 | 1,87% | 312,00 |
| 02.07.2026 | 17,18 | 17,18 | 17,12 | 17,12 | 1,36% | - |
| 01.07.2026 | 16,89 | 16,89 | 16,89 | 16,89 | -1,17% | - |
| 30.06.2026 | 17,09 | 17,09 | 17,09 | 17,09 | -0,12% | - |
| 29.06.2026 | 17,11 | 17,11 | 17,11 | 17,11 | 3,51% | - |
| 26.06.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -0,66% | - |
| 25.06.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,67% | - |
| 24.06.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -0,84% | - |
| 23.06.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -0,83% | - |
| 22.06.2026 | 16,81 | 16,81 | 16,81 | 16,81 | 3,00% | - |
| 19.06.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -2,04% | - |
| 18.06.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -2,57% | - |
| 17.06.2026 | 16,94 | 17,10 | 16,94 | 17,10 | -0,06% | 2,00 |
| 16.06.2026 | 17,11 | 17,11 | 17,11 | 17,11 | 3,89% | - |
| 15.06.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -1,79% | - |
| 12.06.2026 | 16,77 | 16,77 | 16,77 | 16,77 | 1,27% | - |
| 11.06.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -0,48% | - |
| 10.06.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 6,60% | - |
| 09.06.2026 | 15,61 | 15,61 | 15,61 | 15,61 | 2,50% | - |
| 08.06.2026 | 15,23 | 15,23 | 15,23 | 15,23 | -5,93% | - |
| 05.06.2026 | 15,86 | 16,19 | 15,86 | 16,19 | 2,73% | 5,00 |
| 04.06.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -1,07% | - |
| 03.06.2026 | 15,93 | 15,93 | 15,93 | 15,93 | 1,72% | - |
| 02.06.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -0,82% | - |
| 01.06.2026 | 15,79 | 15,79 | 15,79 | 15,79 | 4,92% | - |
| 29.05.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 1,42% | - |
| 28.05.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 0,41% | - |
| 27.05.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -0,61% | - |
| 26.05.2026 | 14,87 | 14,87 | 14,87 | 14,87 | 1,57% | - |
| 25.05.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -0,14% | - |
| 22.05.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,69% | - |
| 21.05.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 3,19% | - |
| 20.05.2026 | 14,11 | 14,11 | 14,11 | 14,11 | 1,00% | - |
| 19.05.2026 | 13,97 | 13,97 | 13,97 | 13,97 | 1,82% | - |
| 18.05.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -2,42% | - |
| 15.05.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 1,08% | - |
| 14.05.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 0,94% | - |
| 13.05.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 2,15% | - |
| 12.05.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 0,82% | - |
| 11.05.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -0,07% | - |
| 08.05.2026 | 13,39 | 13,39 | 13,39 | 13,39 | -0,22% | - |
| 07.05.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 1,90% | - |
| 06.05.2026 | 13,17 | 13,17 | 13,17 | 13,17 | -0,15% | - |
| 05.05.2026 | 13,19 | 13,19 | 13,19 | 13,19 | 1,77% | - |
| 04.05.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 1,49% | - |
| 30.04.2026 | 12,77 | 12,77 | 12,77 | 12,77 | -1,16% | - |
| 29.04.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,08% | - |
| 28.04.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 0,39% | - |
| 27.04.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -1,15% | - |
| 24.04.2026 | 13,01 | 13,01 | 13,01 | 13,01 | 0,62% | - |
| 23.04.2026 | 12,93 | 12,93 | 12,93 | 12,93 | -2,34% | - |
| 22.04.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -0,08% | - |