16,800€
1,14%
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 | 16,73 | 16,89 | 16,73 | 16,89 | 1,69% | 25,00 |
| 11.11.2026 | 16,30 | 16,61 | 16,30 | 16,61 | 2,59% | 3,00 |
| 10.11.2026 | 16,19 | 16,36 | 16,18 | 16,19 | 0,43% | - |
| 09.11.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 1,45% | 62,00 |
| 06.11.2026 | 15,91 | 16,23 | 15,80 | 15,89 | -5,42% | - |
| 05.11.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,57% | 107,00 |
| 04.11.2026 | 16,31 | 16,73 | 16,28 | 16,71 | 3,95% | - |
| 03.11.2026 | 16,21 | 16,21 | 16,07 | 16,07 | -1,83% | 5,00 |
| 02.11.2026 | 16,31 | 16,42 | 16,31 | 16,37 | 2,54% | 247,00 |
| 30.10.2026 | 16,36 | 16,36 | 15,95 | 15,97 | -2,18% | - |
| 29.10.2026 | 16,50 | 16,50 | 16,32 | 16,32 | 1,37% | 144,00 |
| 28.10.2026 | 15,71 | 16,16 | 15,63 | 16,10 | 2,45% | - |
| 27.10.2026 | 15,60 | 15,74 | 15,46 | 15,72 | 0,67% | - |
| 26.10.2026 | 15,23 | 15,79 | 15,22 | 15,61 | 0,32% | - |
| 23.10.2026 | 15,56 | 15,56 | 15,56 | 15,56 | 0,97% | 1,00 |
| 22.10.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -0,77% | 17,00 |
| 21.10.2026 | 15,53 | 15,53 | 15,53 | 15,53 | 1,50% | 1,00 |
| 20.10.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,11% | 1.470,00 |
| 19.10.2026 | 15,63 | 15,63 | 15,63 | 15,63 | 0,51% | 1,00 |
| 16.10.2026 | 16,04 | 16,05 | 15,55 | 15,55 | -1,33% | - |
| 15.10.2026 | 15,63 | 15,76 | 15,63 | 15,76 | 0,00% | 2,00 |
| 14.10.2026 | 15,89 | 16,14 | 15,74 | 15,76 | -0,38% | - |
| 13.10.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -0,88% | 8,00 |
| 12.10.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -0,65% | 1,00 |
| 09.10.2026 | 15,86 | 16,24 | 15,82 | 16,07 | 1,71% | - |
| 08.10.2026 | 16,24 | 16,24 | 15,72 | 15,80 | -3,57% | - |
| 07.10.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -1,80% | 8,00 |
| 06.10.2026 | 16,69 | 16,69 | 16,68 | 16,68 | 1,89% | 181,00 |
| 05.10.2026 | 16,25 | 16,44 | 16,21 | 16,37 | 0,52% | - |
| 02.10.2026 | 16,16 | 16,35 | 16,07 | 16,29 | -0,58% | - |
| 01.10.2026 | 16,31 | 16,48 | 16,05 | 16,38 | 0,68% | - |
| 30.09.2026 | 16,18 | 16,33 | 15,94 | 16,27 | 0,81% | - |
| 29.09.2026 | 16,00 | 16,22 | 15,88 | 16,14 | 2,09% | - |
| 28.09.2026 | 15,81 | 15,81 | 15,81 | 15,81 | 0,19% | 64,00 |
| 25.09.2026 | 15,81 | 15,90 | 15,67 | 15,78 | -0,75% | - |
| 24.09.2026 | 15,79 | 15,90 | 15,79 | 15,90 | -0,44% | 44,00 |
| 23.09.2026 | 16,45 | 16,45 | 15,97 | 15,97 | -3,80% | 101,00 |
| 22.09.2026 | 16,43 | 16,60 | 16,43 | 16,60 | 0,24% | 430,00 |
| 21.09.2026 | 16,21 | 16,56 | 16,20 | 16,56 | 3,24% | 3.054,00 |
| 18.09.2026 | 16,04 | 16,04 | 16,04 | 16,04 | -0,06% | 2,00 |
| 17.09.2026 | 16,00 | 16,05 | 16,00 | 16,05 | 0,88% | 402,00 |
| 16.09.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 0,13% | 1,00 |
| 15.09.2026 | 15,98 | 16,13 | 15,71 | 15,89 | -0,31% | - |
| 14.09.2026 | 16,19 | 16,19 | 15,84 | 15,94 | -1,91% | 319,00 |
| 11.09.2026 | 15,20 | 16,25 | 15,20 | 16,25 | 8,19% | 638,00 |
| 10.09.2026 | 15,22 | 15,34 | 15,01 | 15,02 | -1,38% | - |
| 09.09.2026 | 15,23 | 15,23 | 15,23 | 15,23 | -0,39% | 33,00 |
| 08.09.2026 | 15,20 | 15,33 | 15,04 | 15,29 | 0,46% | - |
| 07.09.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 0,16% | 2,00 |
| 04.09.2026 | 15,06 | 15,20 | 15,04 | 15,20 | 0,96% | - |
| 03.09.2026 | 15,19 | 15,39 | 15,03 | 15,05 | -0,76% | - |
| 02.09.2026 | 15,29 | 15,32 | 15,10 | 15,17 | -1,53% | - |
| 01.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,10% | 1,00 |
| 31.08.2026 | 15,43 | 15,59 | 15,34 | 15,39 | -0,42% | - |
| 28.08.2026 | 15,33 | 15,49 | 15,25 | 15,45 | 0,98% | - |
| 27.08.2026 | 15,35 | 15,46 | 15,13 | 15,30 | -0,33% | - |
| 26.08.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 1,72% | 3,00 |
| 25.08.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -1,31% | 1,00 |
| 24.08.2026 | 15,18 | 15,29 | 15,18 | 15,29 | 0,00% | 2,00 |
| 21.08.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 0,26% | 1,00 |
| 20.08.2026 | 15,20 | 15,28 | 15,20 | 15,25 | 0,46% | 4,00 |
| 19.08.2026 | 15,29 | 15,41 | 15,17 | 15,18 | -1,94% | - |
| 18.08.2026 | 15,40 | 15,48 | 15,40 | 15,48 | -0,16% | 38,00 |
| 17.08.2026 | 15,65 | 15,69 | 15,44 | 15,51 | -1,12% | - |
| 14.08.2026 | 15,70 | 15,70 | 15,68 | 15,68 | -0,16% | 3.039,00 |
| 13.08.2026 | 15,74 | 15,77 | 15,64 | 15,71 | 0,10% | - |
| 12.08.2026 | 15,73 | 15,73 | 15,64 | 15,69 | 1,29% | 3,00 |
| 11.08.2026 | 15,49 | 15,49 | 15,49 | 15,49 | -4,50% | 1,00 |
| 10.08.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -1,70% | 1,00 |
| 07.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 3,06% | 4.238,00 |
| 06.08.2026 | 16,09 | 16,09 | 15,86 | 16,01 | -1,36% | 14,00 |
| 05.08.2026 | 16,12 | 16,39 | 16,06 | 16,23 | 2,53% | - |
| 04.08.2026 | 15,83 | 15,83 | 15,83 | 15,83 | 1,47% | 1,00 |
| 03.08.2026 | 15,80 | 15,80 | 15,60 | 15,60 | -0,89% | 52,00 |
| 31.07.2026 | 15,93 | 15,93 | 15,74 | 15,74 | 0,64% | 3.003,00 |
| 30.07.2026 | 15,67 | 15,67 | 15,64 | 15,64 | 1,49% | 1.000,00 |
| 29.07.2026 | 15,42 | 15,43 | 15,41 | 15,41 | 0,10% | 3.400,00 |
| 28.07.2026 | 15,33 | 15,41 | 15,12 | 15,40 | 0,29% | - |
| 27.07.2026 | 15,73 | 15,93 | 15,31 | 15,35 | -1,44% | - |
| 24.07.2026 | 15,48 | 15,85 | 15,45 | 15,58 | 0,68% | - |
| 23.07.2026 | 15,86 | 15,86 | 15,47 | 15,47 | -2,46% | 1.001,00 |
| 22.07.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -0,84% | 300,00 |
| 21.07.2026 | 16,15 | 16,16 | 15,84 | 16,00 | 0,22% | - |
| 20.07.2026 | 16,33 | 16,33 | 15,96 | 15,96 | -3,04% | 45,00 |
| 17.07.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -0,51% | 2,00 |
| 16.07.2026 | 16,52 | 16,59 | 16,33 | 16,55 | 0,64% | - |
| 15.07.2026 | 16,44 | 16,44 | 16,44 | 16,44 | 0,37% | 150,00 |
| 14.07.2026 | 16,55 | 16,56 | 16,29 | 16,38 | 0,43% | - |
| 13.07.2026 | 16,16 | 16,31 | 16,16 | 16,31 | -1,27% | 4,00 |
| 10.07.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -0,66% | 2,00 |
| 09.07.2026 | 16,63 | 16,63 | 16,63 | 16,63 | 2,53% | 15,00 |
| 08.07.2026 | 16,64 | 16,64 | 16,22 | 16,22 | -6,19% | 4,00 |
| 07.07.2026 | 17,29 | 17,29 | 17,29 | 17,29 | -1,37% | 87,00 |
| 06.07.2026 | 17,55 | 17,55 | 17,38 | 17,53 | -0,28% | 60,00 |
| 03.07.2026 | 17,48 | 17,58 | 17,33 | 17,58 | 0,46% | 361,00 |
| 02.07.2026 | 17,36 | 17,50 | 17,36 | 17,50 | 1,33% | 65,00 |
| 01.07.2026 | 17,36 | 17,36 | 17,27 | 17,27 | 1,59% | 60,00 |
| 30.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | 59,00 |
| 29.06.2026 | 17,24 | 17,24 | 17,05 | 17,05 | -0,58% | 1.169,00 |
| 26.06.2026 | 17,05 | 17,15 | 17,05 | 17,15 | 2,02% | 333,00 |