16,785€
1,67%
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 | 16,56 | 17,09 | 16,48 | 16,78 | 1,33% | - |
| 11.11.2026 | 16,30 | 16,60 | 16,21 | 16,56 | 1,85% | - |
| 10.11.2026 | 16,20 | 16,36 | 16,17 | 16,26 | 0,49% | - |
| 09.11.2026 | 15,93 | 16,37 | 15,89 | 16,18 | 1,79% | - |
| 06.11.2026 | 15,91 | 16,24 | 15,80 | 15,90 | -0,19% | - |
| 05.11.2026 | 16,68 | 16,82 | 15,88 | 15,93 | -4,70% | - |
| 04.11.2026 | 16,30 | 16,74 | 16,28 | 16,71 | 2,74% | - |
| 03.11.2026 | 16,16 | 16,60 | 16,07 | 16,27 | 0,06% | - |
| 02.11.2026 | 16,03 | 16,47 | 15,99 | 16,26 | 1,78% | - |
| 30.10.2026 | 16,35 | 16,36 | 15,89 | 15,97 | -2,50% | - |
| 29.10.2026 | 16,13 | 16,52 | 16,06 | 16,38 | 1,58% | - |
| 28.10.2026 | 15,71 | 16,22 | 15,63 | 16,13 | 2,58% | - |
| 27.10.2026 | 15,60 | 15,74 | 15,46 | 15,72 | 0,70% | - |
| 26.10.2026 | 15,23 | 15,79 | 15,22 | 15,61 | 3,31% | - |
| 23.10.2026 | 15,44 | 15,51 | 15,11 | 15,11 | -2,26% | - |
| 22.10.2026 | 15,60 | 15,74 | 15,42 | 15,46 | -1,53% | - |
| 21.10.2026 | 15,47 | 15,82 | 15,29 | 15,70 | 1,55% | - |
| 20.10.2026 | 15,27 | 15,52 | 15,16 | 15,46 | 1,64% | - |
| 19.10.2026 | 15,58 | 15,64 | 15,21 | 15,21 | -1,93% | - |
| 16.10.2026 | 16,05 | 16,07 | 15,47 | 15,51 | -3,12% | - |
| 15.10.2026 | 15,70 | 16,02 | 15,55 | 16,01 | 1,65% | - |
| 14.10.2026 | 15,90 | 16,14 | 15,74 | 15,75 | -0,57% | - |
| 13.10.2026 | 16,04 | 16,25 | 15,84 | 15,84 | -1,28% | - |
| 12.10.2026 | 16,12 | 16,27 | 15,98 | 16,05 | -0,25% | - |
| 09.10.2026 | 15,85 | 16,24 | 15,82 | 16,09 | 1,80% | - |
| 08.10.2026 | 16,23 | 16,24 | 15,72 | 15,80 | -3,04% | - |
| 07.10.2026 | 16,44 | 16,62 | 16,21 | 16,30 | -1,00% | - |
| 06.10.2026 | 16,36 | 16,78 | 16,35 | 16,46 | 0,58% | - |
| 05.10.2026 | 16,24 | 16,44 | 16,21 | 16,37 | 0,37% | - |
| 02.10.2026 | 16,15 | 16,35 | 16,07 | 16,31 | 1,24% | - |
| 01.10.2026 | 16,31 | 16,48 | 16,05 | 16,11 | -0,71% | - |
| 30.09.2026 | 16,19 | 16,33 | 15,94 | 16,22 | 0,46% | - |
| 29.09.2026 | 16,00 | 16,22 | 15,88 | 16,15 | 0,62% | - |
| 28.09.2026 | 15,74 | 16,11 | 15,71 | 16,05 | 1,49% | - |
| 25.09.2026 | 15,81 | 15,90 | 15,67 | 15,81 | 0,16% | - |
| 24.09.2026 | 15,86 | 16,09 | 15,70 | 15,79 | -0,79% | - |
| 23.09.2026 | 16,47 | 16,50 | 15,84 | 15,91 | -2,63% | - |
| 22.09.2026 | 16,45 | 16,77 | 16,33 | 16,34 | -0,79% | - |
| 21.09.2026 | 16,18 | 16,63 | 16,17 | 16,47 | 1,35% | - |
| 18.09.2026 | 16,11 | 16,32 | 15,94 | 16,25 | 0,93% | - |
| 17.09.2026 | 15,88 | 16,24 | 15,88 | 16,10 | 1,74% | - |
| 16.09.2026 | 15,94 | 16,17 | 15,73 | 15,83 | -0,03% | - |
| 15.09.2026 | 15,97 | 16,13 | 15,71 | 15,83 | -1,00% | - |
| 14.09.2026 | 16,06 | 16,15 | 15,81 | 15,99 | -0,81% | - |
| 11.09.2026 | 15,07 | 16,30 | 15,06 | 16,12 | 7,43% | - |
| 10.09.2026 | 15,22 | 15,35 | 15,00 | 15,01 | -1,12% | - |
| 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% | - |