11,800€
2,12%
Echtzeit-Aktienkurs El En SpA
Bid:
Ask:
Aktienkurse zur El En SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,56 | 11,73 | 11,50 | 11,73 | 1,51% | - |
| 15.10.2025 | 11,64 | 11,79 | 11,50 | 11,56 | -0,90% | - |
| 14.10.2025 | 11,50 | 11,70 | 11,35 | 11,66 | 0,82% | - |
| 13.10.2025 | 11,51 | 11,74 | 11,50 | 11,57 | 1,14% | - |
| 10.10.2025 | 11,88 | 11,91 | 11,43 | 11,44 | -3,79% | - |
| 09.10.2025 | 11,67 | 11,93 | 11,63 | 11,89 | 1,41% | - |
| 08.10.2025 | 11,71 | 11,73 | 11,71 | 11,72 | 0,09% | - |
| 07.10.2025 | 11,76 | 12,03 | 11,57 | 11,71 | -0,43% | - |
| 06.10.2025 | 11,72 | 11,78 | 11,62 | 11,76 | 2,71% | - |
| 03.10.2025 | 11,47 | 11,48 | 11,45 | 11,45 | 0,13% | - |
| 02.10.2025 | 11,38 | 11,45 | 11,34 | 11,44 | 0,75% | - |
| 01.10.2025 | 11,34 | 11,43 | 11,19 | 11,35 | -0,31% | - |
| 30.09.2025 | 11,17 | 11,39 | 11,05 | 11,39 | 2,02% | - |
| 29.09.2025 | 10,92 | 11,17 | 10,92 | 11,16 | 2,34% | - |
| 26.09.2025 | 10,93 | 11,06 | 10,85 | 10,91 | -0,50% | - |
| 25.09.2025 | 11,17 | 11,19 | 10,94 | 10,96 | -1,84% | - |
| 24.09.2025 | 11,40 | 11,44 | 11,12 | 11,17 | -2,66% | - |
| 23.09.2025 | 11,46 | 11,69 | 11,41 | 11,47 | 0,17% | - |
| 22.09.2025 | 11,63 | 11,63 | 11,35 | 11,45 | -1,55% | - |
| 19.09.2025 | 11,31 | 11,77 | 11,30 | 11,63 | 2,74% | - |
| 18.09.2025 | 11,34 | 11,53 | 11,27 | 11,32 | 0,31% | - |
| 17.09.2025 | 11,20 | 11,37 | 11,17 | 11,29 | 0,89% | - |
| 16.09.2025 | 11,11 | 11,26 | 11,08 | 11,19 | 0,81% | - |
| 15.09.2025 | 11,12 | 11,23 | 10,94 | 11,10 | -0,63% | - |
| 12.09.2025 | 11,17 | 11,17 | 11,15 | 11,17 | 0,68% | - |
| 11.09.2025 | 11,65 | 11,67 | 10,35 | 11,09 | -4,85% | - |
| 10.09.2025 | 11,89 | 11,93 | 11,59 | 11,66 | -1,69% | - |
| 09.09.2025 | 11,76 | 11,87 | 11,61 | 11,86 | 1,28% | - |
| 08.09.2025 | 11,70 | 11,72 | 11,70 | 11,71 | 0,13% | - |
| 05.09.2025 | 11,45 | 11,73 | 11,38 | 11,69 | 2,19% | - |
| 04.09.2025 | 11,63 | 11,73 | 11,43 | 11,44 | -1,51% | - |
| 03.09.2025 | 11,69 | 11,80 | 11,59 | 11,62 | -0,85% | - |
| 02.09.2025 | 11,93 | 11,93 | 11,65 | 11,72 | -1,76% | - |
| 01.09.2025 | 11,85 | 11,95 | 11,80 | 11,93 | 0,68% | - |
| 29.08.2025 | 11,90 | 12,01 | 11,83 | 11,85 | -0,80% | - |
| 28.08.2025 | 11,99 | 12,14 | 11,92 | 11,94 | -0,42% | - |
| 27.08.2025 | 12,03 | 12,10 | 11,95 | 11,99 | -0,33% | - |
| 26.08.2025 | 12,11 | 12,15 | 11,96 | 12,03 | -0,66% | - |
| 25.08.2025 | 11,96 | 12,13 | 11,94 | 12,11 | 1,04% | - |
| 22.08.2025 | 11,80 | 12,08 | 11,76 | 11,99 | 1,65% | - |
| 21.08.2025 | 11,86 | 11,86 | 11,70 | 11,79 | -0,55% | - |
| 20.08.2025 | 11,78 | 11,86 | 11,77 | 11,86 | 0,34% | - |
| 19.08.2025 | 11,74 | 11,86 | 11,71 | 11,82 | 0,60% | - |
| 18.08.2025 | 11,89 | 11,90 | 11,59 | 11,75 | -0,93% | - |
| 15.08.2025 | 11,83 | 11,88 | 11,82 | 11,86 | 0,38% | - |
| 14.08.2025 | 11,85 | 11,98 | 11,76 | 11,81 | -0,55% | - |
| 13.08.2025 | 11,78 | 11,97 | 11,74 | 11,88 | 0,98% | - |
| 12.08.2025 | 11,70 | 11,81 | 11,64 | 11,76 | 0,56% | - |
| 11.08.2025 | 11,93 | 11,96 | 11,66 | 11,70 | -1,89% | - |
| 08.08.2025 | 11,94 | 12,01 | 11,80 | 11,92 | -0,17% | - |
| 07.08.2025 | 11,78 | 12,19 | 11,76 | 11,94 | 1,70% | - |
| 06.08.2025 | 12,09 | 12,23 | 11,73 | 11,74 | -2,94% | - |
| 05.08.2025 | 11,54 | 12,12 | 11,53 | 12,10 | 5,08% | - |
| 04.08.2025 | 11,51 | 11,61 | 11,42 | 11,51 | -0,09% | 260,00 |
| 01.08.2025 | 11,67 | 11,71 | 11,47 | 11,52 | -1,20% | - |
| 31.07.2025 | 12,07 | 12,10 | 11,66 | 11,66 | -3,04% | 680,00 |
| 30.07.2025 | 12,38 | 12,42 | 12,00 | 12,03 | -2,79% | - |
| 29.07.2025 | 12,39 | 12,57 | 12,27 | 12,37 | 0,08% | - |
| 28.07.2025 | 12,45 | 12,49 | 12,27 | 12,36 | 0,08% | - |
| 25.07.2025 | 12,20 | 12,35 | 12,02 | 12,35 | 1,31% | - |
| 24.07.2025 | 12,07 | 12,43 | 12,03 | 12,19 | 1,04% | - |
| 23.07.2025 | 11,67 | 12,07 | 11,60 | 12,07 | 4,41% | - |
| 22.07.2025 | 11,63 | 11,70 | 11,49 | 11,56 | -0,86% | - |
| 21.07.2025 | 11,71 | 11,82 | 11,66 | 11,66 | -0,43% | - |
| 18.07.2025 | 11,87 | 11,93 | 11,64 | 11,71 | -1,43% | - |
| 17.07.2025 | 11,35 | 11,88 | 11,34 | 11,88 | 4,76% | - |
| 16.07.2025 | 11,46 | 11,53 | 11,28 | 11,34 | -1,22% | - |
| 15.07.2025 | 11,48 | 11,64 | 11,45 | 11,48 | -0,09% | - |
| 14.07.2025 | 11,38 | 11,54 | 11,37 | 11,49 | -0,91% | - |
| 11.07.2025 | 11,69 | 11,70 | 11,54 | 11,59 | -1,07% | - |
| 10.07.2025 | 11,61 | 11,75 | 11,53 | 11,72 | 1,12% | - |
| 09.07.2025 | 11,44 | 11,67 | 11,42 | 11,59 | 1,27% | - |
| 08.07.2025 | 11,33 | 11,48 | 11,28 | 11,44 | 1,15% | - |
| 07.07.2025 | 11,40 | 11,45 | 11,28 | 11,31 | -0,75% | - |
| 04.07.2025 | 11,35 | 11,45 | 11,23 | 11,40 | 0,40% | - |
| 03.07.2025 | 11,21 | 11,38 | 11,19 | 11,35 | 1,38% | - |
| 02.07.2025 | 11,22 | 11,28 | 11,02 | 11,20 | -0,18% | - |
| 01.07.2025 | 11,15 | 11,23 | 11,06 | 11,22 | 0,58% | - |
| 30.06.2025 | 11,12 | 11,18 | 10,97 | 11,15 | 0,59% | - |
| 27.06.2025 | 10,98 | 11,12 | 10,97 | 11,09 | 1,14% | - |
| 26.06.2025 | 10,88 | 10,98 | 10,80 | 10,96 | 1,01% | - |
| 25.06.2025 | 10,92 | 10,99 | 10,84 | 10,85 | -0,64% | - |
| 24.06.2025 | 10,73 | 10,96 | 10,64 | 10,92 | 3,02% | - |
| 23.06.2025 | 10,58 | 10,68 | 10,50 | 10,60 | 0,19% | - |
| 20.06.2025 | 10,62 | 10,69 | 10,47 | 10,58 | 0,38% | - |
| 19.06.2025 | 10,55 | 10,58 | 10,38 | 10,54 | -0,19% | - |
| 18.06.2025 | 10,65 | 10,75 | 10,52 | 10,56 | -0,61% | - |
| 17.06.2025 | 10,67 | 10,70 | 10,56 | 10,63 | -0,42% | - |
| 16.06.2025 | 10,55 | 10,75 | 10,55 | 10,67 | 1,14% | - |
| 13.06.2025 | 10,57 | 10,65 | 10,46 | 10,55 | -1,63% | - |
| 12.06.2025 | 10,83 | 10,93 | 10,71 | 10,73 | -0,97% | 1.000,00 |
| 11.06.2025 | 10,85 | 10,94 | 10,81 | 10,83 | -0,69% | - |
| 10.06.2025 | 10,68 | 10,92 | 10,65 | 10,91 | 2,15% | - |
| 09.06.2025 | 10,77 | 10,81 | 10,66 | 10,68 | -0,88% | - |
| 06.06.2025 | 10,73 | 10,85 | 10,63 | 10,77 | 0,70% | 900,00 |
| 05.06.2025 | 10,59 | 10,74 | 10,55 | 10,70 | 1,04% | - |
| 04.06.2025 | 10,54 | 10,74 | 10,50 | 10,59 | 0,43% | - |
| 03.06.2025 | 10,68 | 10,73 | 10,43 | 10,54 | -1,63% | 1.867,00 |
| 02.06.2025 | 10,74 | 10,78 | 10,59 | 10,72 | -0,56% | - |
| 30.05.2025 | 10,77 | 10,97 | 10,70 | 10,78 | 0,05% | - |