11,030€
1,19%
Echtzeit-Aktienkurs EL.EN. S.P.A.
Bid:
Ask:
Aktienkurse zur EL.EN. S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,05 | 11,23 | 11,04 | 11,21 | 0,49% | - |
| 30.06.2025 | 11,16 | 11,18 | 10,97 | 11,15 | 0,63% | - |
| 27.06.2025 | 10,76 | 11,12 | 10,76 | 11,08 | 1,28% | - |
| 26.06.2025 | 10,85 | 10,98 | 10,80 | 10,94 | 0,83% | - |
| 25.06.2025 | 10,71 | 10,99 | 10,71 | 10,85 | -0,37% | - |
| 24.06.2025 | 10,41 | 10,96 | 10,41 | 10,89 | 2,88% | - |
| 23.06.2025 | 10,40 | 10,68 | 10,40 | 10,59 | 0,19% | - |
| 20.06.2025 | 10,52 | 10,63 | 10,45 | 10,57 | 0,48% | - |
| 19.06.2025 | 10,56 | 10,60 | 10,38 | 10,52 | -0,38% | - |
| 18.06.2025 | 10,45 | 10,75 | 10,45 | 10,56 | -0,85% | - |
| 17.06.2025 | 10,51 | 10,69 | 10,51 | 10,65 | -0,37% | - |
| 16.06.2025 | 10,57 | 10,75 | 10,57 | 10,69 | 1,14% | - |
| 13.06.2025 | 10,72 | 10,72 | 10,46 | 10,57 | -1,40% | - |
| 12.06.2025 | 10,68 | 10,92 | 10,68 | 10,72 | -1,29% | - |
| 11.06.2025 | 10,64 | 10,94 | 10,64 | 10,86 | 0,28% | - |
| 10.06.2025 | 10,74 | 10,83 | 10,62 | 10,83 | 0,79% | - |
| 09.06.2025 | 10,55 | 10,81 | 10,55 | 10,74 | 0,09% | - |
| 06.06.2025 | 10,51 | 10,85 | 10,51 | 10,73 | 0,37% | - |
| 05.06.2025 | 10,36 | 10,74 | 10,36 | 10,69 | 1,38% | - |
| 04.06.2025 | 10,33 | 10,73 | 10,33 | 10,55 | 0,43% | - |
| 03.06.2025 | 10,47 | 10,73 | 10,44 | 10,50 | -1,55% | - |
| 02.06.2025 | 10,63 | 10,81 | 10,59 | 10,67 | -1,34% | - |
| 30.05.2025 | 10,58 | 10,96 | 10,58 | 10,81 | 0,46% | - |
| 29.05.2025 | 10,64 | 10,98 | 10,64 | 10,76 | -0,55% | - |
| 28.05.2025 | 10,69 | 10,98 | 10,69 | 10,82 | -0,46% | - |
| 27.05.2025 | 10,47 | 10,89 | 10,47 | 10,87 | 2,21% | - |
| 26.05.2025 | 10,13 | 10,70 | 10,13 | 10,64 | 3,15% | - |
| 23.05.2025 | 10,57 | 10,71 | 10,16 | 10,31 | -2,55% | - |
| 22.05.2025 | 10,68 | 10,68 | 10,45 | 10,58 | -0,89% | - |
| 21.05.2025 | 10,50 | 10,81 | 10,50 | 10,68 | 0,00% | - |
| 20.05.2025 | 9,85 | 10,68 | 9,84 | 10,68 | 8,38% | - |
| 19.05.2025 | 9,94 | 9,98 | 9,67 | 9,85 | -3,53% | - |
| 16.05.2025 | 9,43 | 11,08 | 9,43 | 10,21 | 6,63% | - |
| 15.05.2025 | 9,72 | 9,79 | 9,40 | 9,58 | -1,44% | - |
| 14.05.2025 | 9,70 | 9,84 | 9,59 | 9,72 | 0,12% | - |
| 13.05.2025 | 9,55 | 9,72 | 9,55 | 9,70 | 1,60% | - |
| 12.05.2025 | 9,13 | 9,72 | 9,13 | 9,55 | 2,89% | - |
| 09.05.2025 | 9,18 | 9,34 | 9,18 | 9,28 | 1,22% | - |
| 08.05.2025 | 9,06 | 9,28 | 9,03 | 9,17 | 1,33% | - |
| 07.05.2025 | 9,07 | 9,16 | 9,00 | 9,05 | -0,11% | - |
| 06.05.2025 | 9,04 | 9,13 | 9,00 | 9,06 | 0,17% | - |
| 05.05.2025 | 9,03 | 9,09 | 9,01 | 9,05 | 0,00% | - |
| 02.05.2025 | 8,84 | 9,08 | 8,83 | 9,05 | 2,69% | - |
| 30.04.2025 | 8,77 | 8,81 | 8,68 | 8,81 | 2,30% | - |
| 29.04.2025 | 8,70 | 8,80 | 8,59 | 8,61 | -1,03% | - |
| 28.04.2025 | 8,60 | 8,79 | 8,57 | 8,70 | 0,90% | - |
| 25.04.2025 | 8,42 | 8,64 | 8,42 | 8,62 | 2,40% | - |
| 24.04.2025 | 8,20 | 8,42 | 8,14 | 8,42 | 2,52% | - |
| 23.04.2025 | 7,82 | 8,31 | 7,82 | 8,21 | 5,59% | - |
| 22.04.2025 | 7,89 | 7,98 | 7,70 | 7,78 | -1,89% | - |
| 17.04.2025 | 7,78 | 7,96 | 7,73 | 7,93 | 2,50% | - |
| 16.04.2025 | 7,89 | 7,91 | 7,72 | 7,74 | -2,68% | - |
| 15.04.2025 | 7,84 | 7,98 | 7,82 | 7,95 | 1,31% | - |
| 14.04.2025 | 7,65 | 7,88 | 7,64 | 7,85 | 3,84% | - |
| 11.04.2025 | 7,89 | 7,98 | 7,42 | 7,56 | -4,12% | - |
| 10.04.2025 | 7,50 | 8,17 | 7,50 | 7,88 | -1,10% | - |
| 09.04.2025 | 7,49 | 8,03 | 7,32 | 7,97 | 4,70% | - |
| 08.04.2025 | 7,53 | 7,70 | 7,41 | 7,61 | 1,13% | - |
| 07.04.2025 | 7,91 | 7,91 | 7,05 | 7,53 | -5,20% | - |
| 04.04.2025 | 8,37 | 8,39 | 7,63 | 7,94 | -4,76% | - |
| 03.04.2025 | 9,14 | 9,14 | 8,33 | 8,34 | -8,83% | - |
| 02.04.2025 | 9,21 | 9,24 | 9,12 | 9,14 | -0,74% | - |
| 01.04.2025 | 9,18 | 9,31 | 9,13 | 9,21 | 0,38% | - |
| 31.03.2025 | 8,93 | 9,22 | 8,81 | 9,18 | 2,74% | - |
| 28.03.2025 | 8,50 | 9,02 | 8,50 | 8,93 | 3,44% | - |
| 27.03.2025 | 8,53 | 8,69 | 8,53 | 8,63 | -0,40% | - |
| 26.03.2025 | 8,53 | 8,82 | 8,53 | 8,67 | -0,02% | - |
| 25.03.2025 | 8,75 | 8,88 | 8,61 | 8,67 | -2,14% | - |
| 24.03.2025 | 9,05 | 9,20 | 8,84 | 8,86 | -3,64% | - |
| 21.03.2025 | 9,19 | 9,20 | 8,98 | 9,20 | 0,05% | - |
| 20.03.2025 | 8,87 | 9,20 | 8,87 | 9,19 | 3,67% | - |
| 19.03.2025 | 8,89 | 9,04 | 8,83 | 8,87 | -0,28% | - |
| 18.03.2025 | 8,93 | 9,14 | 8,84 | 8,89 | -2,79% | - |
| 17.03.2025 | 9,47 | 9,53 | 8,79 | 9,15 | -3,41% | - |
| 14.03.2025 | 11,20 | 11,30 | 9,34 | 9,47 | -15,43% | - |
| 13.03.2025 | 11,16 | 11,35 | 10,98 | 11,20 | -1,41% | - |
| 12.03.2025 | 11,20 | 11,42 | 11,15 | 11,36 | 1,43% | - |
| 11.03.2025 | 11,10 | 11,49 | 11,10 | 11,20 | -0,84% | - |
| 10.03.2025 | 11,25 | 11,41 | 11,21 | 11,29 | 0,40% | - |
| 07.03.2025 | 11,17 | 11,33 | 10,82 | 11,25 | 0,72% | - |
| 06.03.2025 | 10,99 | 11,52 | 10,99 | 11,17 | -0,22% | - |
| 05.03.2025 | 11,35 | 11,67 | 11,16 | 11,19 | -1,37% | - |
| 04.03.2025 | 11,48 | 11,70 | 11,25 | 11,35 | -2,91% | - |
| 03.03.2025 | 11,43 | 11,74 | 11,43 | 11,69 | 0,47% | - |
| 28.02.2025 | 11,44 | 11,64 | 11,42 | 11,63 | 0,00% | - |
| 27.02.2025 | 11,46 | 11,68 | 11,29 | 11,63 | 1,48% | - |
| 26.02.2025 | 11,34 | 11,59 | 11,28 | 11,46 | 0,97% | - |
| 25.02.2025 | 11,28 | 11,44 | 11,21 | 11,35 | 0,62% | - |
| 24.02.2025 | 11,07 | 11,28 | 11,07 | 11,28 | 1,90% | - |
| 21.02.2025 | 10,90 | 11,08 | 10,90 | 11,07 | 1,56% | - |
| 20.02.2025 | 10,80 | 10,98 | 10,80 | 10,90 | 0,93% | - |
| 19.02.2025 | 10,88 | 10,98 | 10,75 | 10,80 | -0,64% | - |
| 18.02.2025 | 10,65 | 10,93 | 10,65 | 10,87 | 0,37% | - |
| 17.02.2025 | 10,58 | 11,03 | 10,58 | 10,83 | 2,36% | - |
| 14.02.2025 | 10,55 | 10,72 | 10,50 | 10,58 | 0,33% | - |
| 13.02.2025 | 10,29 | 10,59 | 10,29 | 10,55 | 2,48% | - |
| 12.02.2025 | 10,32 | 10,38 | 10,25 | 10,29 | -0,24% | - |
| 11.02.2025 | 10,36 | 10,39 | 10,28 | 10,32 | -0,39% | - |
| 10.02.2025 | 10,30 | 10,38 | 10,29 | 10,36 | 0,53% | - |
| 07.02.2025 | 10,54 | 10,57 | 10,29 | 10,30 | -2,28% | - |