15,175€
0,03%
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 | 15,26 | 15,28 | 15,03 | 15,18 | -0,43% | - |
| 08.09.2026 | 15,21 | 15,33 | 14,97 | 15,24 | 0,07% | - |
| 07.09.2026 | 15,16 | 15,25 | 15,04 | 15,23 | 0,33% | - |
| 04.09.2026 | 15,06 | 15,20 | 15,04 | 15,18 | 0,83% | - |
| 03.09.2026 | 15,19 | 15,39 | 15,03 | 15,06 | -0,82% | - |
| 02.09.2026 | 15,29 | 15,33 | 15,10 | 15,18 | -0,65% | - |
| 01.09.2026 | 15,45 | 15,63 | 15,21 | 15,28 | -0,78% | - |
| 31.08.2026 | 15,44 | 15,59 | 15,34 | 15,40 | -0,16% | - |
| 28.08.2026 | 15,32 | 15,51 | 15,23 | 15,43 | 0,69% | - |
| 27.08.2026 | 15,34 | 15,46 | 15,13 | 15,32 | 0,26% | - |
| 26.08.2026 | 15,22 | 15,44 | 15,21 | 15,28 | 0,43% | - |
| 25.08.2026 | 15,17 | 15,35 | 15,14 | 15,22 | 0,53% | 4.800,00 |
| 24.08.2026 | 15,12 | 15,37 | 15,10 | 15,14 | 0,43% | - |
| 21.08.2026 | 15,19 | 15,28 | 15,07 | 15,07 | -0,50% | - |
| 20.08.2026 | 15,18 | 15,38 | 15,13 | 15,15 | -0,13% | - |
| 19.08.2026 | 15,30 | 15,41 | 15,16 | 15,17 | -0,95% | - |
| 18.08.2026 | 15,45 | 15,56 | 15,30 | 15,31 | -1,19% | - |
| 17.08.2026 | 15,66 | 15,69 | 15,43 | 15,50 | -0,93% | - |
| 14.08.2026 | 15,72 | 15,77 | 15,53 | 15,64 | -0,48% | - |
| 13.08.2026 | 15,75 | 15,77 | 15,64 | 15,72 | 0,42% | - |
| 12.08.2026 | 15,67 | 15,89 | 15,62 | 15,65 | 0,51% | - |
| 11.08.2026 | 15,56 | 15,87 | 15,47 | 15,57 | 0,13% | - |
| 10.08.2026 | 16,12 | 16,13 | 15,54 | 15,55 | -3,66% | - |
| 07.08.2026 | 15,93 | 16,76 | 15,92 | 16,14 | 1,38% | - |
| 06.08.2026 | 16,23 | 16,25 | 15,91 | 15,92 | -1,79% | - |
| 05.08.2026 | 16,13 | 16,39 | 16,06 | 16,21 | 0,65% | - |
| 04.08.2026 | 15,83 | 16,23 | 15,80 | 16,11 | 1,90% | - |
| 03.08.2026 | 15,65 | 15,92 | 15,62 | 15,81 | 1,57% | - |
| 31.07.2026 | 15,83 | 16,13 | 15,54 | 15,56 | -1,39% | - |
| 30.07.2026 | 15,13 | 15,93 | 15,06 | 15,78 | 4,64% | - |
| 29.07.2026 | 15,36 | 15,49 | 15,02 | 15,08 | -1,57% | 27.650,00 |
| 28.07.2026 | 15,32 | 15,41 | 15,12 | 15,32 | -0,26% | - |
| 27.07.2026 | 15,72 | 15,93 | 15,30 | 15,36 | -1,44% | - |
| 24.07.2026 | 15,49 | 15,84 | 15,45 | 15,59 | 0,58% | - |
| 23.07.2026 | 15,87 | 15,89 | 15,34 | 15,50 | -2,42% | - |
| 22.07.2026 | 15,97 | 16,06 | 15,84 | 15,88 | -0,72% | - |
| 21.07.2026 | 16,15 | 16,16 | 15,85 | 16,00 | -0,31% | - |
| 20.07.2026 | 16,34 | 16,34 | 15,97 | 16,05 | -1,99% | - |
| 17.07.2026 | 16,43 | 16,47 | 16,22 | 16,37 | -0,61% | - |
| 16.07.2026 | 16,52 | 16,61 | 16,34 | 16,47 | -0,30% | - |
| 15.07.2026 | 16,43 | 16,63 | 16,20 | 16,52 | 1,23% | - |
| 14.07.2026 | 16,55 | 16,57 | 16,29 | 16,32 | -1,36% | - |
| 13.07.2026 | 16,22 | 16,71 | 16,21 | 16,55 | 1,16% | - |
| 10.07.2026 | 16,45 | 16,60 | 16,32 | 16,36 | -0,73% | - |
| 09.07.2026 | 16,34 | 16,63 | 16,21 | 16,48 | 1,57% | - |
| 08.07.2026 | 16,56 | 16,64 | 16,16 | 16,22 | -2,38% | - |
| 07.07.2026 | 17,17 | 17,44 | 16,58 | 16,62 | -3,26% | - |
| 06.07.2026 | 17,47 | 17,55 | 17,16 | 17,18 | -1,69% | - |
| 03.07.2026 | 17,39 | 17,61 | 17,38 | 17,47 | 0,69% | - |
| 02.07.2026 | 17,32 | 17,63 | 17,26 | 17,35 | 0,20% | - |
| 01.07.2026 | 17,07 | 17,43 | 16,97 | 17,32 | 1,38% | - |
| 30.06.2026 | 17,24 | 17,31 | 16,96 | 17,08 | -0,81% | - |
| 29.06.2026 | 17,31 | 17,47 | 16,93 | 17,22 | 0,09% | - |
| 26.06.2026 | 16,70 | 17,28 | 16,57 | 17,21 | 2,35% | - |
| 25.06.2026 | 16,82 | 16,96 | 16,69 | 16,81 | 0,36% | - |
| 24.06.2026 | 16,73 | 16,80 | 16,50 | 16,75 | 0,39% | - |
| 23.06.2026 | 16,84 | 16,86 | 16,60 | 16,69 | -1,59% | - |
| 22.06.2026 | 17,00 | 17,42 | 16,87 | 16,96 | 0,00% | - |
| 19.06.2026 | 16,48 | 17,28 | 16,41 | 16,96 | 3,01% | - |
| 18.06.2026 | 16,84 | 16,97 | 16,40 | 16,46 | -1,97% | - |
| 17.06.2026 | 17,09 | 17,19 | 16,79 | 16,79 | -1,44% | - |
| 16.06.2026 | 17,21 | 17,47 | 17,03 | 17,04 | -0,99% | - |
| 15.06.2026 | 16,64 | 17,24 | 16,48 | 17,21 | 4,43% | - |
| 12.06.2026 | 16,92 | 17,06 | 16,40 | 16,48 | -2,95% | - |
| 11.06.2026 | 16,76 | 16,99 | 16,60 | 16,98 | 1,71% | - |
| 10.06.2026 | 16,77 | 17,12 | 16,52 | 16,69 | -0,71% | - |
| 09.06.2026 | 15,89 | 16,82 | 15,86 | 16,81 | 6,53% | - |
| 08.06.2026 | 15,41 | 15,82 | 15,39 | 15,78 | 2,33% | - |
| 05.06.2026 | 16,01 | 16,09 | 15,42 | 15,42 | -3,69% | - |
| 04.06.2026 | 15,91 | 16,10 | 15,72 | 16,01 | 0,72% | - |
| 03.06.2026 | 16,11 | 16,13 | 15,81 | 15,90 | -1,49% | - |
| 02.06.2026 | 15,84 | 16,18 | 15,83 | 16,14 | 1,99% | - |
| 01.06.2026 | 15,96 | 15,97 | 15,45 | 15,82 | -0,60% | - |
| 29.05.2026 | 15,22 | 16,24 | 15,20 | 15,92 | 4,95% | - |
| 28.05.2026 | 15,01 | 15,29 | 14,95 | 15,17 | 0,60% | - |
| 27.05.2026 | 15,01 | 15,28 | 15,00 | 15,08 | -0,89% | - |
| 26.05.2026 | 15,04 | 15,33 | 14,89 | 15,21 | 0,86% | - |
| 25.05.2026 | 14,97 | 15,16 | 14,87 | 15,08 | 0,27% | - |
| 22.05.2026 | 14,83 | 15,12 | 14,75 | 15,04 | 1,42% | - |
| 21.05.2026 | 14,72 | 14,98 | 14,58 | 14,83 | 0,41% | - |
| 20.05.2026 | 14,28 | 14,80 | 13,98 | 14,77 | 3,32% | - |
| 19.05.2026 | 14,13 | 14,49 | 14,12 | 14,30 | 0,81% | - |
| 18.05.2026 | 13,90 | 14,28 | 13,20 | 14,18 | 0,96% | - |
| 15.05.2026 | 14,21 | 14,46 | 14,00 | 14,05 | -1,44% | - |
| 14.05.2026 | 14,05 | 14,39 | 13,92 | 14,25 | 1,42% | - |
| 13.05.2026 | 13,84 | 14,06 | 13,76 | 14,05 | 1,63% | - |
| 12.05.2026 | 13,65 | 13,91 | 13,55 | 13,83 | 0,88% | - |
| 11.05.2026 | 13,54 | 13,84 | 13,48 | 13,71 | 0,81% | - |
| 08.05.2026 | 13,56 | 13,62 | 13,44 | 13,60 | 0,44% | - |
| 07.05.2026 | 13,59 | 13,75 | 13,52 | 13,54 | -0,29% | - |
| 06.05.2026 | 13,33 | 13,75 | 13,29 | 13,58 | 2,61% | - |
| 05.05.2026 | 13,35 | 13,39 | 13,15 | 13,23 | -0,75% | - |
| 04.05.2026 | 13,12 | 13,39 | 13,09 | 13,33 | 1,76% | - |
| 30.04.2026 | 12,95 | 13,15 | 12,92 | 13,10 | 1,16% | - |
| 29.04.2026 | 13,08 | 13,19 | 12,95 | 12,95 | -0,77% | - |
| 28.04.2026 | 13,07 | 13,29 | 12,96 | 13,05 | -0,23% | - |
| 27.04.2026 | 13,02 | 13,16 | 12,93 | 13,08 | 0,27% | - |
| 24.04.2026 | 13,18 | 13,18 | 12,96 | 13,05 | -0,80% | - |
| 23.04.2026 | 13,08 | 13,25 | 13,02 | 13,15 | 0,00% | - |
| 22.04.2026 | 13,40 | 13,47 | 13,10 | 13,15 | -1,16% | - |