14,310€
1,63%
Echtzeit-Aktienkurs El En SpA
Bid:
Ask:
Aktienkurse zur El En SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 14,15 | 14,16 | 14,15 | 14,15 | 0,00% | - |
| 13.01.2026 | 14,27 | 14,36 | 14,13 | 14,15 | -0,95% | - |
| 12.01.2026 | 14,53 | 14,62 | 14,24 | 14,28 | -1,99% | - |
| 09.01.2026 | 14,45 | 14,67 | 14,37 | 14,57 | 1,25% | - |
| 08.01.2026 | 14,39 | 14,49 | 14,34 | 14,39 | -0,14% | - |
| 07.01.2026 | 14,37 | 14,48 | 14,27 | 14,41 | 0,70% | - |
| 06.01.2026 | 14,13 | 14,39 | 14,06 | 14,31 | 2,00% | - |
| 05.01.2026 | 14,02 | 14,12 | 13,84 | 14,03 | 0,86% | - |
| 02.01.2026 | 13,93 | 14,04 | 13,82 | 13,91 | 0,87% | - |
| 30.12.2025 | 14,03 | 14,03 | 13,79 | 13,79 | -0,58% | - |
| 29.12.2025 | 13,86 | 14,04 | 13,80 | 13,87 | 0,00% | - |
| 23.12.2025 | 13,78 | 13,89 | 13,78 | 13,87 | 1,84% | - |
| 22.12.2025 | 13,61 | 13,86 | 13,55 | 13,62 | 0,00% | - |
| 19.12.2025 | 13,53 | 13,71 | 13,47 | 13,62 | 2,18% | - |
| 17.12.2025 | 13,75 | 13,82 | 13,33 | 13,33 | -3,05% | - |
| 16.12.2025 | 13,53 | 13,79 | 13,51 | 13,75 | 1,44% | - |
| 15.12.2025 | 13,13 | 13,81 | 13,10 | 13,56 | 3,59% | - |
| 12.12.2025 | 13,09 | 13,22 | 13,01 | 13,09 | 0,00% | - |
| 11.12.2025 | 12,94 | 13,09 | 12,85 | 13,09 | 1,00% | - |
| 10.12.2025 | 12,93 | 13,00 | 12,88 | 12,96 | 1,77% | - |
| 09.12.2025 | 12,91 | 13,05 | 12,73 | 12,73 | -0,78% | - |
| 08.12.2025 | 13,04 | 13,18 | 12,83 | 12,83 | -0,08% | - |
| 05.12.2025 | 13,03 | 13,37 | 12,84 | 12,84 | 0,47% | - |
| 04.12.2025 | 12,97 | 13,08 | 12,74 | 12,78 | 0,47% | - |
| 03.12.2025 | 12,86 | 12,95 | 12,72 | 12,72 | 0,71% | - |
| 02.12.2025 | 12,67 | 12,86 | 12,57 | 12,63 | 1,53% | - |
| 01.12.2025 | 12,64 | 12,74 | 12,44 | 12,44 | -0,40% | - |
| 28.11.2025 | 12,68 | 12,73 | 12,49 | 12,49 | -0,32% | - |
| 27.11.2025 | 12,70 | 12,76 | 12,53 | 12,53 | -0,95% | - |
| 26.11.2025 | 12,79 | 12,87 | 12,65 | 12,65 | 0,88% | - |
| 25.11.2025 | 12,23 | 12,72 | 12,13 | 12,54 | 3,98% | - |
| 24.11.2025 | 11,75 | 12,36 | 11,75 | 12,06 | 5,42% | - |
| 21.11.2025 | 11,63 | 11,74 | 11,41 | 11,44 | -1,04% | - |
| 20.11.2025 | 11,66 | 11,72 | 11,49 | 11,56 | 1,49% | - |
| 19.11.2025 | 11,65 | 11,65 | 11,35 | 11,39 | -1,73% | - |
| 18.11.2025 | 11,20 | 11,91 | 11,04 | 11,59 | 4,32% | - |
| 17.11.2025 | 10,97 | 11,30 | 10,89 | 11,11 | 3,93% | - |
| 14.11.2025 | 10,91 | 10,94 | 10,69 | 10,69 | -2,37% | - |
| 13.11.2025 | 11,33 | 11,34 | 10,90 | 10,95 | -1,71% | - |
| 12.11.2025 | 11,26 | 11,41 | 11,14 | 11,14 | 1,55% | - |
| 11.11.2025 | 10,94 | 11,17 | 10,88 | 10,97 | 2,33% | - |
| 10.11.2025 | 10,98 | 11,12 | 10,72 | 10,72 | -0,28% | - |
| 07.11.2025 | 10,90 | 10,98 | 10,75 | 10,75 | -0,09% | - |
| 06.11.2025 | 11,12 | 11,12 | 10,76 | 10,76 | -0,92% | - |
| 05.11.2025 | 11,17 | 11,19 | 10,85 | 10,86 | -2,43% | - |
| 04.11.2025 | 11,46 | 11,46 | 11,13 | 11,13 | -0,80% | - |
| 03.11.2025 | 11,45 | 11,45 | 11,22 | 11,22 | 0,36% | - |
| 31.10.2025 | 11,31 | 11,54 | 11,18 | 11,18 | -0,27% | - |
| 30.10.2025 | 11,43 | 11,45 | 11,21 | 11,21 | -1,15% | - |
| 29.10.2025 | 11,52 | 11,54 | 11,33 | 11,34 | -1,56% | - |
| 28.10.2025 | 11,83 | 11,83 | 11,44 | 11,52 | -2,62% | - |
| 27.10.2025 | 11,77 | 11,97 | 11,69 | 11,83 | 2,07% | - |
| 24.10.2025 | 11,61 | 11,80 | 11,52 | 11,59 | 1,76% | - |
| 23.10.2025 | 11,56 | 11,59 | 11,39 | 11,39 | -0,70% | - |
| 22.10.2025 | 11,58 | 11,65 | 11,45 | 11,47 | 1,15% | - |
| 21.10.2025 | 11,58 | 11,61 | 11,34 | 11,34 | -0,53% | - |
| 20.10.2025 | 11,65 | 11,74 | 11,40 | 11,40 | -0,52% | - |
| 17.10.2025 | 11,83 | 11,85 | 11,46 | 11,46 | -1,46% | - |
| 16.10.2025 | 11,59 | 11,86 | 11,50 | 11,63 | 0,95% | - |
| 15.10.2025 | 11,67 | 11,79 | 11,52 | 11,52 | 0,70% | - |
| 14.10.2025 | 11,54 | 11,70 | 11,35 | 11,44 | 0,44% | - |
| 13.10.2025 | 11,53 | 11,74 | 11,39 | 11,39 | -2,06% | - |
| 10.10.2025 | 11,78 | 11,87 | 11,50 | 11,63 | -1,11% | - |
| 09.10.2025 | 11,69 | 11,93 | 11,63 | 11,76 | 1,91% | - |
| 08.10.2025 | 11,80 | 11,80 | 11,54 | 11,54 | -1,28% | - |
| 07.10.2025 | 11,66 | 12,03 | 11,58 | 11,69 | 1,65% | - |
| 06.10.2025 | 11,65 | 11,77 | 11,50 | 11,50 | 0,88% | - |
| 03.10.2025 | 11,44 | 11,70 | 11,40 | 11,40 | 1,51% | - |
| 02.10.2025 | 11,44 | 11,45 | 11,23 | 11,23 | 0,36% | - |
| 01.10.2025 | 11,31 | 11,43 | 11,19 | 11,19 | 0,54% | - |
| 30.09.2025 | 11,15 | 11,37 | 11,05 | 11,13 | -0,27% | - |
| 29.09.2025 | 10,95 | 11,17 | 10,93 | 11,16 | 2,86% | - |
| 26.09.2025 | 10,97 | 11,06 | 10,85 | 10,85 | -1,05% | - |
| 25.09.2025 | 11,18 | 11,19 | 10,91 | 10,97 | -1,79% | - |
| 24.09.2025 | 11,39 | 11,40 | 11,12 | 11,17 | -1,11% | - |
| 23.09.2025 | 11,45 | 11,69 | 11,29 | 11,29 | -0,96% | - |
| 22.09.2025 | 11,61 | 11,61 | 11,35 | 11,40 | -1,77% | - |
| 19.09.2025 | 11,35 | 11,77 | 11,18 | 11,61 | 3,06% | - |
| 18.09.2025 | 11,37 | 11,53 | 11,26 | 11,26 | 2,09% | - |
| 17.09.2025 | 11,19 | 11,38 | 11,03 | 11,03 | 0,82% | - |
| 16.09.2025 | 11,16 | 11,26 | 10,94 | 10,94 | -0,09% | - |
| 15.09.2025 | 11,17 | 11,23 | 10,94 | 10,95 | 0,74% | - |
| 12.09.2025 | 11,07 | 11,11 | 10,82 | 10,87 | 2,35% | - |
| 11.09.2025 | 10,84 | 10,84 | 10,35 | 10,62 | -8,21% | - |
| 10.09.2025 | 11,86 | 11,93 | 11,57 | 11,57 | -1,32% | - |
| 09.09.2025 | 11,77 | 11,77 | 11,61 | 11,73 | 2,13% | - |
| 05.09.2025 | 11,51 | 11,73 | 11,38 | 11,48 | 0,13% | - |
| 04.09.2025 | 11,77 | 11,77 | 11,43 | 11,47 | 0,48% | - |
| 03.09.2025 | 11,80 | 11,80 | 11,41 | 11,41 | -0,87% | - |
| 02.09.2025 | 11,85 | 11,92 | 11,51 | 11,51 | -1,79% | - |
| 01.09.2025 | 11,85 | 11,97 | 11,72 | 11,72 | -0,34% | - |
| 29.08.2025 | 12,05 | 12,06 | 11,76 | 11,76 | -1,88% | - |
| 28.08.2025 | 12,03 | 12,14 | 11,92 | 11,99 | 0,00% | - |
| 27.08.2025 | 12,01 | 12,10 | 11,95 | 11,99 | -0,58% | - |
| 26.08.2025 | 12,10 | 12,15 | 11,96 | 12,06 | -0,50% | - |
| 25.08.2025 | 12,02 | 12,12 | 11,98 | 12,12 | 0,83% | - |
| 22.08.2025 | 11,89 | 12,07 | 11,76 | 12,02 | 1,82% | - |
| 21.08.2025 | 11,79 | 11,85 | 11,70 | 11,80 | 0,04% | - |
| 20.08.2025 | 11,77 | 11,86 | 11,77 | 11,80 | -0,13% | - |
| 19.08.2025 | 11,72 | 11,86 | 11,71 | 11,81 | 0,94% | - |