12,640€
1,12%
Echtzeit-Aktienkurs EL.EN. S.P.A.
Bid:
Ask:
Aktienkurse zur EL.EN. S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 12,46 | 12,59 | 12,46 | 12,59 | 0,00% | 1.207,00 |
| 12.03.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -2,85% | 148,00 |
| 11.03.2026 | 13,25 | 13,25 | 12,94 | 12,96 | -2,00% | - |
| 10.03.2026 | 12,86 | 13,38 | 12,79 | 13,23 | 2,04% | - |
| 09.03.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -2,56% | 4,00 |
| 06.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,53% | 176,00 |
| 05.03.2026 | 13,48 | 13,54 | 13,22 | 13,23 | 0,08% | - |
| 04.03.2026 | 13,20 | 13,22 | 13,20 | 13,22 | -1,31% | 500,00 |
| 03.03.2026 | 13,84 | 13,87 | 13,20 | 13,40 | -4,59% | - |
| 02.03.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -0,28% | 1,00 |
| 27.02.2026 | 14,27 | 14,27 | 14,08 | 14,08 | -2,39% | 1.064,00 |
| 26.02.2026 | 14,30 | 14,44 | 14,12 | 14,43 | 1,09% | - |
| 25.02.2026 | 14,27 | 14,27 | 14,27 | 14,27 | 0,39% | 5,00 |
| 24.02.2026 | 14,20 | 14,48 | 14,11 | 14,22 | -1,15% | - |
| 23.02.2026 | 14,57 | 14,57 | 14,38 | 14,38 | -2,11% | 4,00 |
| 20.02.2026 | 14,36 | 14,69 | 14,36 | 14,69 | 1,52% | 46,00 |
| 19.02.2026 | 14,02 | 14,49 | 14,00 | 14,47 | 4,18% | - |
| 18.02.2026 | 13,89 | 13,89 | 13,89 | 13,89 | 0,80% | 50,00 |
| 17.02.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -0,65% | 9,00 |
| 16.02.2026 | 13,87 | 13,87 | 13,87 | 13,87 | -0,64% | 3,00 |
| 13.02.2026 | 13,96 | 13,96 | 13,96 | 13,96 | 1,20% | 200,00 |
| 12.02.2026 | 14,02 | 14,10 | 13,75 | 13,80 | -1,81% | - |
| 11.02.2026 | 14,58 | 14,68 | 14,05 | 14,05 | -0,99% | 394,00 |
| 10.02.2026 | 14,18 | 14,29 | 14,08 | 14,19 | -1,11% | - |
| 09.02.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 0,70% | 500,00 |
| 06.02.2026 | 14,17 | 14,26 | 13,87 | 14,25 | 1,21% | - |
| 05.02.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -0,18% | 1,00 |
| 04.02.2026 | 14,29 | 14,33 | 14,05 | 14,11 | -1,19% | - |
| 03.02.2026 | 13,92 | 14,30 | 13,86 | 14,28 | 2,85% | - |
| 02.02.2026 | 13,66 | 13,88 | 13,66 | 13,88 | 0,95% | 84,00 |
| 30.01.2026 | 13,91 | 13,95 | 13,74 | 13,75 | -0,87% | - |
| 29.01.2026 | 13,87 | 13,87 | 13,87 | 13,87 | -0,22% | 6,00 |
| 28.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,07% | 1,00 |
| 27.01.2026 | 14,18 | 14,18 | 14,05 | 14,05 | 0,14% | 46,00 |
| 26.01.2026 | 14,03 | 14,03 | 14,03 | 14,03 | -1,75% | 205,00 |
| 23.01.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -0,97% | 1,00 |
| 22.01.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 1,48% | 18,00 |
| 21.01.2026 | 14,00 | 14,23 | 13,91 | 14,21 | 1,14% | - |
| 20.01.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -0,64% | 8,00 |
| 19.01.2026 | 14,13 | 14,15 | 13,94 | 14,14 | -2,28% | - |
| 16.01.2026 | 14,47 | 14,47 | 14,47 | 14,47 | -0,14% | 760,00 |
| 15.01.2026 | 14,49 | 14,49 | 14,49 | 14,49 | 0,14% | 80,00 |
| 14.01.2026 | 14,40 | 14,47 | 14,40 | 14,47 | 1,62% | 2,00 |
| 13.01.2026 | 14,20 | 14,24 | 14,20 | 14,24 | -0,56% | 74,00 |
| 12.01.2026 | 14,55 | 14,55 | 14,32 | 14,32 | -1,24% | 1.110,00 |
| 09.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,52% | 7.500,00 |
| 08.01.2026 | 14,40 | 14,49 | 14,35 | 14,43 | -0,10% | - |
| 07.01.2026 | 14,48 | 14,48 | 14,44 | 14,44 | 0,38% | 2,00 |
| 06.01.2026 | 14,13 | 14,39 | 14,07 | 14,39 | 3,41% | - |
| 05.01.2026 | 14,01 | 14,03 | 13,85 | 13,91 | -0,64% | - |
| 02.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,07% | 38,00 |
| 30.12.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 0,72% | 7,00 |
| 29.12.2025 | 13,83 | 13,89 | 13,83 | 13,89 | 0,07% | 19,00 |
| 23.12.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,25% | 1,00 |
| 22.12.2025 | 13,58 | 13,86 | 13,55 | 13,85 | 1,80% | - |
| 19.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | 2,00 |
| 18.12.2025 | 13,55 | 13,56 | 13,55 | 13,55 | -0,22% | - |
| 17.12.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,88% | 11,00 |
| 16.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,33% | 73,00 |
| 15.12.2025 | 13,48 | 13,52 | 13,48 | 13,52 | 2,74% | 336,00 |
| 12.12.2025 | 13,11 | 13,16 | 13,11 | 13,16 | 0,92% | 980,00 |
| 11.12.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 0,73% | 1,00 |
| 10.12.2025 | 12,93 | 12,95 | 12,93 | 12,95 | -0,42% | - |
| 09.12.2025 | 12,94 | 13,00 | 12,87 | 13,00 | 0,78% | 1.209,00 |
| 08.12.2025 | 13,03 | 13,18 | 12,89 | 12,90 | -0,69% | - |
| 05.12.2025 | 13,00 | 13,16 | 12,99 | 12,99 | 0,70% | 63,00 |
| 04.12.2025 | 12,95 | 13,06 | 12,74 | 12,90 | -0,19% | - |
| 03.12.2025 | 12,92 | 12,95 | 12,77 | 12,93 | -0,04% | - |
| 02.12.2025 | 12,68 | 12,93 | 12,57 | 12,93 | 2,70% | - |
| 01.12.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -0,94% | 144,00 |
| 28.11.2025 | 12,74 | 12,76 | 12,55 | 12,71 | -0,20% | - |
| 27.11.2025 | 12,67 | 12,77 | 12,59 | 12,74 | 0,35% | - |
| 26.11.2025 | 12,81 | 12,88 | 12,65 | 12,69 | -0,16% | - |
| 25.11.2025 | 12,33 | 12,71 | 12,33 | 12,71 | 6,18% | 454,00 |
| 24.11.2025 | 11,79 | 11,97 | 11,79 | 11,97 | 3,37% | 776,00 |
| 21.11.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -0,60% | 1.133,00 |
| 20.11.2025 | 11,69 | 11,72 | 11,52 | 11,65 | 1,30% | - |
| 19.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,35% | 270,00 |
| 18.11.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 2,67% | 175,00 |
| 17.11.2025 | 11,01 | 11,24 | 11,01 | 11,24 | 4,66% | 103,00 |
| 14.11.2025 | 10,78 | 10,78 | 10,74 | 10,74 | -1,47% | 2.095,00 |
| 13.11.2025 | 11,29 | 11,34 | 10,90 | 10,90 | -3,37% | - |
| 12.11.2025 | 11,18 | 11,41 | 11,17 | 11,28 | 3,20% | - |
| 11.11.2025 | 10,91 | 10,93 | 10,91 | 10,93 | -0,18% | 181,00 |
| 10.11.2025 | 11,01 | 11,12 | 10,89 | 10,95 | 0,92% | - |
| 07.11.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,14% | 1,00 |
| 06.11.2025 | 10,96 | 11,03 | 10,79 | 10,98 | -1,39% | - |
| 05.11.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -0,36% | 1,00 |
| 04.11.2025 | 11,28 | 11,32 | 11,17 | 11,17 | -2,10% | - |
| 03.11.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 0,62% | 1,00 |
| 31.10.2025 | 11,22 | 11,53 | 11,21 | 11,34 | 1,07% | - |
| 30.10.2025 | 11,42 | 11,45 | 11,21 | 11,22 | -1,84% | - |
| 29.10.2025 | 11,43 | 11,53 | 11,34 | 11,43 | -0,04% | - |
| 28.10.2025 | 11,83 | 11,83 | 11,43 | 11,44 | -3,42% | - |
| 27.10.2025 | 11,84 | 11,96 | 11,70 | 11,84 | 0,51% | - |
| 24.10.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 2,26% | 1,00 |
| 23.10.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,22% | 1,00 |
| 22.10.2025 | 11,55 | 11,65 | 11,45 | 11,50 | -0,65% | - |
| 21.10.2025 | 11,60 | 11,62 | 11,46 | 11,57 | -0,47% | - |
| 20.10.2025 | 11,67 | 11,73 | 11,42 | 11,63 | -1,15% | - |