16,830€
1,69%
Echtzeit-Aktienkurs EL.EN. S.P.A.
Bid:
Ask:
Aktienkurse zur EL.EN. S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,56 | 17,09 | 16,48 | 16,96 | 2,48% | - |
| 11.11.2026 | 16,31 | 16,62 | 16,21 | 16,55 | 1,97% | - |
| 10.11.2026 | 16,24 | 16,37 | 16,17 | 16,23 | 0,25% | - |
| 09.11.2026 | 15,89 | 16,38 | 15,89 | 16,19 | 1,57% | - |
| 06.11.2026 | 15,84 | 16,26 | 15,80 | 15,94 | -0,53% | - |
| 05.11.2026 | 16,63 | 16,84 | 15,96 | 16,03 | -3,46% | - |
| 04.11.2026 | 16,25 | 16,65 | 16,22 | 16,60 | 0,79% | - |
| 03.11.2026 | 16,15 | 16,48 | 16,06 | 16,47 | 1,20% | - |
| 02.11.2026 | 16,06 | 16,47 | 15,98 | 16,28 | 1,85% | - |
| 30.10.2026 | 16,30 | 16,36 | 15,94 | 15,98 | -2,68% | - |
| 29.10.2026 | 16,15 | 16,52 | 16,06 | 16,42 | 1,77% | - |
| 28.10.2026 | 15,73 | 16,15 | 15,62 | 16,14 | 2,64% | - |
| 27.10.2026 | 15,62 | 15,74 | 15,45 | 15,72 | 0,70% | - |
| 26.10.2026 | 15,26 | 15,81 | 15,21 | 15,61 | 0,97% | - |
| 23.10.2026 | 15,38 | 15,53 | 15,34 | 15,46 | 0,00% | - |
| 22.10.2026 | 15,60 | 15,74 | 15,42 | 15,46 | -1,59% | - |
| 21.10.2026 | 15,48 | 15,82 | 15,31 | 15,71 | 1,49% | - |
| 20.10.2026 | 15,28 | 15,52 | 15,16 | 15,48 | 1,11% | - |
| 19.10.2026 | 15,61 | 15,61 | 15,26 | 15,31 | -1,29% | - |
| 16.10.2026 | 16,07 | 16,07 | 15,51 | 15,51 | -2,94% | - |
| 15.10.2026 | 15,76 | 15,99 | 15,54 | 15,98 | 1,46% | - |
| 14.10.2026 | 15,93 | 16,16 | 15,74 | 15,75 | -0,94% | - |
| 13.10.2026 | 16,05 | 16,25 | 15,87 | 15,90 | -0,93% | - |
| 12.10.2026 | 16,18 | 16,28 | 15,98 | 16,05 | -0,12% | - |
| 09.10.2026 | 15,82 | 16,24 | 15,82 | 16,07 | 1,97% | - |
| 08.10.2026 | 16,30 | 16,30 | 15,71 | 15,76 | -3,31% | - |
| 07.10.2026 | 16,47 | 16,61 | 16,20 | 16,30 | -2,31% | - |
| 06.10.2026 | 16,33 | 16,78 | 16,33 | 16,69 | 1,92% | - |
| 05.10.2026 | 16,25 | 16,45 | 16,22 | 16,37 | 0,52% | - |
| 02.10.2026 | 16,21 | 16,35 | 16,07 | 16,29 | -0,64% | - |
| 01.10.2026 | 16,28 | 16,43 | 16,05 | 16,39 | 0,55% | - |
| 30.09.2026 | 16,28 | 16,33 | 15,93 | 16,30 | 1,09% | - |
| 29.09.2026 | 16,05 | 16,22 | 15,86 | 16,13 | 0,22% | - |
| 28.09.2026 | 15,70 | 16,12 | 15,70 | 16,09 | 1,77% | - |
| 25.09.2026 | 15,78 | 15,91 | 15,66 | 15,81 | 0,06% | - |
| 24.09.2026 | 15,88 | 16,09 | 15,70 | 15,80 | -0,69% | - |
| 23.09.2026 | 16,45 | 16,50 | 15,85 | 15,91 | -3,19% | - |
| 22.09.2026 | 16,47 | 16,77 | 16,32 | 16,44 | -0,33% | - |
| 21.09.2026 | 16,25 | 16,63 | 16,17 | 16,49 | 1,54% | - |
| 18.09.2026 | 16,08 | 16,32 | 15,94 | 16,24 | 1,50% | - |
| 17.09.2026 | 15,83 | 16,14 | 15,83 | 16,00 | 1,46% | - |
| 16.09.2026 | 15,90 | 16,17 | 15,73 | 15,77 | -0,76% | - |
| 15.09.2026 | 15,85 | 16,13 | 15,69 | 15,89 | -0,69% | - |
| 14.09.2026 | 16,11 | 16,15 | 15,81 | 16,00 | -0,87% | - |
| 11.09.2026 | 15,02 | 16,34 | 15,02 | 16,14 | 7,42% | - |
| 10.09.2026 | 15,23 | 15,35 | 15,01 | 15,03 | -1,05% | - |
| 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% | - |