15,175€
-0,78%
Echtzeit-Aktienkurs EL.EN. S.P.A.
Bid:
Ask:
Aktienkurse zur EL.EN. S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,25 | 15,28 | 15,03 | 15,19 | -0,72% | - |
| 08.09.2026 | 15,23 | 15,33 | 14,95 | 15,30 | 0,46% | - |
| 07.09.2026 | 15,16 | 15,24 | 15,04 | 15,23 | 0,30% | - |
| 04.09.2026 | 15,06 | 15,19 | 15,03 | 15,18 | 0,93% | - |
| 03.09.2026 | 15,18 | 15,36 | 15,03 | 15,04 | -0,79% | - |
| 02.09.2026 | 15,28 | 15,33 | 15,10 | 15,16 | -1,04% | - |
| 01.09.2026 | 15,41 | 15,62 | 15,21 | 15,32 | -0,42% | - |
| 31.08.2026 | 15,37 | 15,57 | 15,33 | 15,39 | -0,36% | - |
| 28.08.2026 | 15,39 | 15,51 | 15,25 | 15,44 | 0,85% | - |
| 27.08.2026 | 15,28 | 15,44 | 15,12 | 15,31 | 0,13% | - |
| 26.08.2026 | 15,22 | 15,45 | 15,19 | 15,29 | 0,16% | - |
| 25.08.2026 | 15,14 | 15,35 | 15,12 | 15,27 | 0,83% | - |
| 24.08.2026 | 15,11 | 15,36 | 15,11 | 15,14 | 0,00% | - |
| 21.08.2026 | 15,16 | 15,29 | 15,11 | 15,14 | -0,16% | - |
| 20.08.2026 | 15,18 | 15,36 | 15,12 | 15,17 | -0,10% | - |
| 19.08.2026 | 15,27 | 15,39 | 15,17 | 15,18 | -2,13% | - |
| 18.08.2026 | 15,42 | 15,56 | 15,37 | 15,51 | 0,16% | - |
| 17.08.2026 | 15,67 | 15,70 | 15,43 | 15,49 | -0,96% | - |
| 14.08.2026 | 15,72 | 15,78 | 15,52 | 15,64 | -0,45% | - |
| 13.08.2026 | 15,73 | 15,79 | 15,60 | 15,71 | -0,10% | - |
| 12.08.2026 | 15,65 | 15,89 | 15,61 | 15,72 | 0,54% | - |
| 11.08.2026 | 15,61 | 15,88 | 15,45 | 15,64 | 0,48% | - |
| 10.08.2026 | 16,14 | 16,14 | 15,54 | 15,56 | -3,50% | - |
| 07.08.2026 | 15,93 | 16,78 | 15,92 | 16,13 | 1,19% | - |
| 06.08.2026 | 16,21 | 16,25 | 15,92 | 15,94 | -1,79% | - |
| 05.08.2026 | 16,11 | 16,39 | 16,06 | 16,23 | 0,96% | - |
| 04.08.2026 | 15,83 | 16,23 | 15,78 | 16,07 | 1,68% | - |
| 03.08.2026 | 15,56 | 15,92 | 15,56 | 15,81 | 1,54% | - |
| 31.07.2026 | 15,82 | 16,14 | 15,54 | 15,57 | -1,24% | - |
| 30.07.2026 | 15,07 | 15,94 | 15,04 | 15,76 | 4,13% | - |
| 29.07.2026 | 15,39 | 15,50 | 15,00 | 15,14 | -1,66% | 2.220,00 |
| 28.07.2026 | 15,36 | 15,40 | 15,10 | 15,39 | 0,23% | - |
| 27.07.2026 | 15,72 | 15,93 | 15,30 | 15,36 | -1,44% | - |
| 24.07.2026 | 15,50 | 15,84 | 15,44 | 15,58 | 0,52% | - |
| 23.07.2026 | 15,86 | 15,91 | 15,32 | 15,50 | -2,42% | - |
| 22.07.2026 | 16,00 | 16,07 | 15,82 | 15,89 | -1,55% | - |
| 21.07.2026 | 16,05 | 16,16 | 16,05 | 16,14 | -0,31% | - |
| 20.07.2026 | 16,37 | 16,37 | 16,17 | 16,19 | -1,01% | - |
| 17.07.2026 | 16,30 | 16,47 | 16,22 | 16,35 | -1,18% | - |
| 16.07.2026 | 16,55 | 16,61 | 16,34 | 16,55 | 0,21% | - |
| 15.07.2026 | 16,38 | 16,63 | 16,20 | 16,51 | 0,92% | - |
| 14.07.2026 | 16,46 | 16,57 | 16,29 | 16,36 | -1,36% | - |
| 13.07.2026 | 16,36 | 16,71 | 16,06 | 16,59 | 1,59% | - |
| 10.07.2026 | 16,47 | 16,60 | 16,33 | 16,33 | -1,57% | - |
| 09.07.2026 | 16,34 | 16,59 | 16,21 | 16,59 | 1,28% | - |
| 08.07.2026 | 16,54 | 16,64 | 16,18 | 16,38 | -5,86% | - |
| 07.07.2026 | 17,30 | 17,41 | 17,30 | 17,40 | -0,40% | - |
| 06.07.2026 | 17,48 | 17,55 | 17,31 | 17,47 | -0,11% | - |
| 03.07.2026 | 17,41 | 17,62 | 17,38 | 17,49 | 1,13% | - |
| 02.07.2026 | 17,37 | 17,63 | 17,24 | 17,29 | -0,29% | - |
| 01.07.2026 | 17,04 | 17,42 | 16,98 | 17,34 | 1,49% | - |
| 30.06.2026 | 17,31 | 17,31 | 16,96 | 17,09 | -0,44% | - |
| 29.06.2026 | 17,34 | 17,47 | 16,93 | 17,16 | -0,55% | - |
| 26.06.2026 | 16,80 | 17,28 | 16,57 | 17,26 | 2,62% | - |
| 25.06.2026 | 16,76 | 16,96 | 16,69 | 16,82 | 0,57% | - |
| 24.06.2026 | 16,68 | 16,80 | 16,50 | 16,72 | 0,27% | - |
| 23.06.2026 | 16,75 | 16,86 | 16,64 | 16,68 | -1,65% | - |
| 22.06.2026 | 16,93 | 17,42 | 16,86 | 16,96 | -0,09% | - |
| 19.06.2026 | 16,53 | 17,29 | 16,39 | 16,97 | 2,63% | - |
| 18.06.2026 | 16,87 | 16,97 | 16,40 | 16,54 | -1,81% | - |
| 17.06.2026 | 17,10 | 17,19 | 16,82 | 16,84 | -2,18% | - |
| 16.06.2026 | 17,23 | 17,26 | 17,21 | 17,22 | 0,12% | - |
| 15.06.2026 | 16,67 | 17,25 | 16,47 | 17,20 | 4,66% | - |
| 12.06.2026 | 16,93 | 17,06 | 16,39 | 16,43 | -2,64% | - |
| 11.06.2026 | 16,68 | 16,91 | 16,60 | 16,88 | -0,94% | - |
| 10.06.2026 | 16,68 | 17,07 | 16,52 | 17,04 | 1,28% | - |
| 09.06.2026 | 15,91 | 16,82 | 15,85 | 16,82 | 6,56% | - |
| 08.06.2026 | 15,54 | 15,84 | 15,54 | 15,79 | 1,77% | - |
| 05.06.2026 | 15,95 | 16,09 | 15,50 | 15,51 | -3,57% | - |
| 04.06.2026 | 15,84 | 16,13 | 15,72 | 16,09 | 1,00% | - |
| 03.06.2026 | 16,14 | 16,16 | 15,81 | 15,93 | -1,06% | - |
| 02.06.2026 | 15,83 | 16,18 | 15,55 | 16,10 | 2,94% | - |
| 01.06.2026 | 15,97 | 16,10 | 15,44 | 15,64 | -0,32% | - |
| 29.05.2026 | 15,24 | 15,88 | 15,15 | 15,69 | 3,36% | - |
| 28.05.2026 | 14,82 | 15,29 | 14,82 | 15,18 | 1,40% | - |
| 27.05.2026 | 15,17 | 15,23 | 14,97 | 14,97 | -1,51% | - |
| 26.05.2026 | 15,02 | 15,33 | 14,90 | 15,20 | 0,90% | - |
| 25.05.2026 | 14,98 | 15,16 | 14,86 | 15,06 | -0,07% | - |
| 22.05.2026 | 14,88 | 15,10 | 14,75 | 15,07 | 1,58% | - |
| 21.05.2026 | 14,76 | 14,98 | 14,58 | 14,84 | 0,75% | - |
| 20.05.2026 | 14,27 | 14,80 | 13,98 | 14,73 | 2,79% | - |
| 19.05.2026 | 14,11 | 14,49 | 14,08 | 14,33 | 1,67% | - |
| 18.05.2026 | 13,88 | 14,28 | 13,19 | 14,09 | -2,29% | - |
| 15.05.2026 | 14,20 | 14,46 | 14,15 | 14,42 | 0,59% | - |
| 14.05.2026 | 14,05 | 14,39 | 13,92 | 14,34 | 3,39% | - |
| 13.05.2026 | 13,83 | 13,95 | 13,76 | 13,87 | 0,91% | - |
| 12.05.2026 | 13,60 | 13,74 | 13,55 | 13,74 | 0,29% | - |
| 11.05.2026 | 13,52 | 13,84 | 13,49 | 13,70 | 0,81% | - |
| 08.05.2026 | 13,52 | 13,62 | 13,44 | 13,59 | 0,15% | - |
| 07.05.2026 | 13,59 | 13,75 | 13,55 | 13,57 | 0,00% | - |
| 06.05.2026 | 13,24 | 13,75 | 13,24 | 13,57 | 2,38% | - |
| 05.05.2026 | 13,31 | 13,39 | 13,21 | 13,26 | -0,53% | - |
| 04.05.2026 | 13,13 | 13,39 | 13,10 | 13,33 | 3,17% | - |
| 30.04.2026 | 13,00 | 13,00 | 12,87 | 12,92 | -1,34% | - |
| 29.04.2026 | 13,08 | 13,13 | 13,05 | 13,09 | 0,38% | - |
| 28.04.2026 | 13,11 | 13,29 | 12,96 | 13,04 | -0,42% | - |
| 27.04.2026 | 13,02 | 13,17 | 12,93 | 13,10 | 0,34% | - |
| 24.04.2026 | 13,15 | 13,22 | 12,96 | 13,05 | -0,38% | - |
| 23.04.2026 | 12,98 | 13,24 | 12,96 | 13,10 | -0,46% | - |
| 22.04.2026 | 13,30 | 13,47 | 13,13 | 13,16 | -1,46% | - |