11,835€
2,47%
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 | 11,61 | 11,55 | 11,60 | 0,43% | - |
| 15.10.2025 | 11,62 | 11,62 | 11,55 | 11,55 | -0,47% | 140,00 |
| 14.10.2025 | 11,50 | 11,64 | 11,36 | 11,61 | 0,65% | - |
| 13.10.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,96% | 636,00 |
| 10.10.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,76% | 5,00 |
| 09.10.2025 | 11,73 | 11,85 | 11,73 | 11,85 | 1,63% | 298,00 |
| 08.10.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -2,02% | 43,00 |
| 07.10.2025 | 12,01 | 12,01 | 11,90 | 11,90 | 1,71% | 174,00 |
| 06.10.2025 | 11,76 | 11,76 | 11,70 | 11,70 | -0,09% | 271,00 |
| 03.10.2025 | 11,46 | 11,73 | 11,43 | 11,71 | 2,54% | - |
| 02.10.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 1,42% | 9,00 |
| 01.10.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,18% | 23,00 |
| 30.09.2025 | 11,16 | 11,28 | 11,05 | 11,28 | 1,08% | - |
| 29.09.2025 | 10,95 | 11,17 | 10,94 | 11,16 | 2,24% | - |
| 26.09.2025 | 10,96 | 11,06 | 10,85 | 10,92 | -0,77% | - |
| 25.09.2025 | 11,00 | 11,00 | 10,99 | 11,00 | -2,91% | 293,00 |
| 24.09.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -1,39% | 5,00 |
| 23.09.2025 | 11,44 | 11,49 | 11,44 | 11,49 | 0,17% | 2,00 |
| 22.09.2025 | 11,63 | 11,63 | 11,35 | 11,47 | 0,97% | - |
| 19.09.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,40% | 100,00 |
| 18.09.2025 | 11,36 | 11,53 | 11,30 | 11,32 | -0,18% | - |
| 17.09.2025 | 11,21 | 11,37 | 11,17 | 11,34 | 1,25% | - |
| 16.09.2025 | 11,12 | 11,26 | 11,09 | 11,20 | 0,40% | - |
| 15.09.2025 | 10,97 | 11,15 | 10,97 | 11,15 | -0,45% | 453,00 |
| 12.09.2025 | 10,84 | 11,20 | 10,84 | 11,20 | 3,80% | 143,00 |
| 11.09.2025 | 11,64 | 11,68 | 10,50 | 10,79 | -6,98% | 421,00 |
| 10.09.2025 | 11,88 | 11,93 | 11,59 | 11,60 | -0,26% | - |
| 05.09.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 0,09% | 1,00 |
| 04.09.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,00% | 4,00 |
| 03.09.2025 | 11,71 | 11,79 | 11,59 | 11,62 | -0,68% | - |
| 02.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,52% | 49,00 |
| 01.09.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,59% | 3,00 |
| 29.08.2025 | 11,92 | 12,01 | 11,80 | 11,81 | -0,51% | - |
| 28.08.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -0,96% | 8,00 |
| 27.08.2025 | 12,02 | 12,09 | 11,95 | 11,99 | -0,25% | - |
| 26.08.2025 | 12,08 | 12,13 | 11,96 | 12,02 | -0,46% | - |
| 25.08.2025 | 11,93 | 12,07 | 11,93 | 12,07 | 0,71% | 5,00 |
| 22.08.2025 | 11,78 | 12,07 | 11,76 | 11,99 | 1,65% | - |
| 21.08.2025 | 11,85 | 11,85 | 11,70 | 11,79 | -0,55% | - |
| 20.08.2025 | 11,82 | 11,86 | 11,77 | 11,86 | 0,34% | - |
| 19.08.2025 | 11,74 | 11,86 | 11,71 | 11,82 | 1,16% | - |
| 18.08.2025 | 11,81 | 11,81 | 11,60 | 11,68 | -1,43% | 3.484,00 |
| 15.08.2025 | 11,84 | 11,87 | 11,82 | 11,85 | 0,77% | - |
| 14.08.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,08% | 49,00 |
| 13.08.2025 | 11,79 | 11,79 | 11,77 | 11,77 | 0,04% | 222,00 |
| 12.08.2025 | 11,74 | 11,81 | 11,64 | 11,77 | 0,56% | - |
| 11.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,43% | 388,00 |
| 08.08.2025 | 11,89 | 11,89 | 11,87 | 11,87 | -0,54% | 776,00 |
| 07.08.2025 | 11,80 | 12,07 | 11,76 | 11,94 | -2,49% | - |
| 06.08.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 1,24% | 98,00 |
| 05.08.2025 | 11,54 | 12,12 | 11,53 | 12,09 | 4,86% | - |
| 04.08.2025 | 11,59 | 11,59 | 11,45 | 11,53 | 0,13% | 965,00 |
| 01.08.2025 | 11,61 | 11,71 | 11,47 | 11,52 | -3,24% | - |
| 31.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | 41,00 |
| 30.07.2025 | 12,16 | 12,20 | 12,16 | 12,20 | -0,97% | 94,00 |
| 29.07.2025 | 12,50 | 12,50 | 12,32 | 12,32 | -1,36% | 1.091,00 |
| 28.07.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 1,38% | 2,00 |
| 25.07.2025 | 12,12 | 12,32 | 12,12 | 12,32 | 1,23% | 341,00 |
| 24.07.2025 | 12,04 | 12,37 | 12,04 | 12,17 | 1,42% | 85,00 |
| 23.07.2025 | 11,78 | 12,00 | 11,78 | 12,00 | 4,17% | 101,00 |
| 22.07.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -1,96% | 75,00 |
| 21.07.2025 | 11,74 | 11,75 | 11,65 | 11,75 | 0,51% | 186,00 |
| 18.07.2025 | 11,91 | 11,93 | 11,64 | 11,69 | -1,56% | - |
| 17.07.2025 | 11,36 | 11,89 | 11,35 | 11,88 | 4,63% | - |
| 16.07.2025 | 11,44 | 11,53 | 11,25 | 11,35 | -1,05% | - |
| 15.07.2025 | 11,52 | 11,64 | 11,45 | 11,47 | 0,17% | - |
| 14.07.2025 | 11,42 | 11,53 | 11,42 | 11,45 | -1,04% | 14,00 |
| 11.07.2025 | 11,60 | 11,60 | 11,57 | 11,57 | -0,98% | 30,00 |
| 10.07.2025 | 11,56 | 11,74 | 11,56 | 11,69 | 0,73% | - |
| 09.07.2025 | 11,64 | 11,64 | 11,54 | 11,60 | 1,93% | 491,00 |
| 08.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,53% | 1,00 |
| 07.07.2025 | 11,44 | 11,45 | 11,29 | 11,32 | -0,44% | - |
| 04.07.2025 | 11,27 | 11,37 | 11,27 | 11,37 | 0,13% | 13,00 |
| 03.07.2025 | 11,22 | 11,38 | 11,21 | 11,36 | 0,93% | - |
| 02.07.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | 1,00 |
| 01.07.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | 1,00 |
| 30.06.2025 | 11,09 | 11,17 | 10,97 | 11,15 | 1,46% | - |
| 27.06.2025 | 11,00 | 11,00 | 10,99 | 10,99 | 0,18% | 1.018,00 |
| 26.06.2025 | 10,88 | 10,98 | 10,80 | 10,97 | 0,55% | - |
| 25.06.2025 | 10,88 | 10,98 | 10,88 | 10,91 | -0,18% | 232,00 |
| 24.06.2025 | 10,72 | 10,96 | 10,64 | 10,93 | 3,31% | - |
| 23.06.2025 | 10,62 | 10,62 | 10,58 | 10,58 | 0,47% | 42,00 |
| 20.06.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -0,28% | 1.205,00 |
| 19.06.2025 | 10,52 | 10,59 | 10,38 | 10,56 | -0,38% | - |
| 18.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,19% | 25,00 |
| 17.06.2025 | 10,63 | 10,69 | 10,56 | 10,62 | -0,47% | - |
| 16.06.2025 | 10,72 | 10,72 | 10,67 | 10,67 | 1,23% | 1.077,00 |
| 13.06.2025 | 10,59 | 10,64 | 10,49 | 10,54 | -1,68% | - |
| 12.06.2025 | 10,77 | 10,93 | 10,70 | 10,72 | -0,88% | - |
| 11.06.2025 | 10,89 | 10,94 | 10,80 | 10,82 | -0,05% | - |
| 10.06.2025 | 10,80 | 10,82 | 10,80 | 10,82 | 0,65% | 24,00 |
| 09.06.2025 | 10,81 | 10,81 | 10,75 | 10,75 | 0,28% | 1.801,00 |
| 06.06.2025 | 10,78 | 10,78 | 10,72 | 10,72 | 0,28% | 850,00 |
| 05.06.2025 | 10,68 | 10,69 | 10,68 | 10,69 | 1,52% | 879,00 |
| 04.06.2025 | 10,52 | 10,61 | 10,52 | 10,53 | -0,05% | 10,00 |
| 03.06.2025 | 10,70 | 10,73 | 10,44 | 10,54 | -1,54% | - |
| 02.06.2025 | 10,66 | 10,70 | 10,66 | 10,70 | -0,47% | 384,00 |
| 30.05.2025 | 10,77 | 10,97 | 10,69 | 10,75 | 0,00% | - |
| 29.05.2025 | 10,90 | 10,99 | 10,67 | 10,75 | -1,19% | - |
| 28.05.2025 | 10,92 | 10,96 | 10,87 | 10,88 | 0,18% | 190,00 |