15,180€
-0,72%
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 | 15,23 | 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 |
| 25.06.2026 | 16,76 | 16,81 | 16,76 | 16,81 | 1,27% | 119,00 |
| 24.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,37% | 1,00 |
| 23.06.2026 | 16,91 | 16,91 | 16,83 | 16,83 | -1,12% | 60,00 |
| 22.06.2026 | 17,06 | 17,11 | 17,02 | 17,02 | 0,00% | 115,00 |
| 19.06.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 3,03% | 544,00 |
| 18.06.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -2,65% | 2,00 |
| 17.06.2026 | 16,99 | 16,99 | 16,81 | 16,97 | -0,70% | 1.253,00 |
| 16.06.2026 | 17,21 | 17,47 | 17,03 | 17,09 | -0,64% | - |
| 15.06.2026 | 16,58 | 17,20 | 16,58 | 17,20 | 3,49% | 50,00 |
| 12.06.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -1,66% | 17,00 |
| 11.06.2026 | 16,75 | 16,93 | 16,64 | 16,90 | 0,84% | - |
| 10.06.2026 | 16,77 | 17,12 | 16,53 | 16,76 | 0,06% | - |
| 09.06.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 6,28% | 2,00 |
| 08.06.2026 | 15,41 | 15,82 | 15,39 | 15,76 | 0,83% | - |
| 05.06.2026 | 15,97 | 15,97 | 15,48 | 15,63 | -2,13% | 1.301,00 |
| 04.06.2026 | 15,98 | 15,98 | 15,82 | 15,97 | 0,28% | 307,00 |
| 03.06.2026 | 16,11 | 16,13 | 15,81 | 15,93 | -1,39% | - |
| 02.06.2026 | 15,91 | 16,15 | 15,91 | 16,15 | 1,64% | 104,00 |
| 01.06.2026 | 16,03 | 16,03 | 15,89 | 15,89 | -0,69% | 4,00 |
| 29.05.2026 | 15,80 | 16,00 | 15,66 | 16,00 | 5,96% | 1.282,00 |
| 28.05.2026 | 15,07 | 15,10 | 15,07 | 15,10 | 0,33% | 55,00 |
| 27.05.2026 | 15,01 | 15,28 | 15,00 | 15,05 | -1,31% | - |
| 26.05.2026 | 15,07 | 15,25 | 14,99 | 15,25 | 1,46% | 3.542,00 |
| 25.05.2026 | 14,84 | 15,03 | 14,84 | 15,03 | -0,73% | 57,00 |
| 22.05.2026 | 15,06 | 15,14 | 15,06 | 15,14 | 1,47% | 2,00 |
| 21.05.2026 | 14,78 | 14,92 | 14,78 | 14,92 | 1,70% | 3,00 |
| 20.05.2026 | 14,67 | 14,67 | 14,67 | 14,67 | 1,88% | 1,00 |
| 19.05.2026 | 14,27 | 14,40 | 14,27 | 14,40 | 5,80% | 3,00 |
| 18.05.2026 | 13,82 | 13,82 | 13,61 | 13,61 | -3,48% | 468,00 |
| 15.05.2026 | 14,47 | 14,47 | 14,10 | 14,10 | -0,14% | 861,00 |
| 14.05.2026 | 14,12 | 14,12 | 14,12 | 14,12 | 1,73% | 1,00 |
| 13.05.2026 | 13,90 | 13,90 | 13,88 | 13,88 | 0,73% | 362,00 |
| 12.05.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 1,25% | 1,00 |
| 11.05.2026 | 13,61 | 13,61 | 13,61 | 13,61 | 0,29% | 52,00 |
| 08.05.2026 | 13,57 | 13,57 | 13,57 | 13,57 | 0,22% | 3,00 |
| 07.05.2026 | 13,59 | 13,75 | 13,52 | 13,54 | -0,18% | - |
| 06.05.2026 | 13,34 | 13,74 | 13,29 | 13,57 | 1,99% | - |
| 05.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,61% | 1,00 |
| 04.05.2026 | 13,17 | 13,22 | 13,17 | 13,22 | 1,07% | 18,00 |
| 30.04.2026 | 13,06 | 13,08 | 13,06 | 13,08 | 0,50% | 9,00 |
| 29.04.2026 | 13,09 | 13,19 | 12,97 | 13,02 | -0,27% | - |
| 28.04.2026 | 13,08 | 13,29 | 12,96 | 13,05 | -0,53% | - |
| 27.04.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 0,57% | 5.690,00 |
| 24.04.2026 | 13,18 | 13,18 | 12,97 | 13,05 | -0,80% | - |
| 23.04.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -0,04% | 1,00 |
| 22.04.2026 | 13,40 | 13,47 | 13,13 | 13,16 | -2,41% | - |