14,250€
1,93%
Echtzeit-Aktienkurs EL.EN. S.P.A.
Bid:
Ask:
Aktienkurse zur EL.EN. S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 13,41 | 13,54 | 13,29 | 13,31 | -0,71% | - |
| 20.04.2026 | 13,60 | 13,61 | 13,36 | 13,40 | -1,69% | - |
| 17.04.2026 | 13,12 | 13,75 | 13,09 | 13,63 | 4,05% | - |
| 16.04.2026 | 13,25 | 13,29 | 13,03 | 13,10 | -0,80% | - |
| 15.04.2026 | 13,13 | 13,24 | 13,10 | 13,21 | 0,88% | - |
| 14.04.2026 | 12,94 | 13,20 | 12,93 | 13,09 | 1,08% | - |
| 13.04.2026 | 12,95 | 12,98 | 12,66 | 12,95 | -0,46% | - |
| 10.04.2026 | 12,64 | 13,09 | 12,61 | 13,01 | 3,50% | - |
| 09.04.2026 | 12,74 | 12,75 | 12,44 | 12,57 | -1,68% | - |
| 08.04.2026 | 12,97 | 13,14 | 12,69 | 12,79 | 1,67% | - |
| 07.04.2026 | 12,50 | 12,83 | 12,37 | 12,58 | 0,44% | - |
| 02.04.2026 | 12,43 | 12,67 | 12,37 | 12,52 | -1,03% | - |
| 01.04.2026 | 12,48 | 12,71 | 12,47 | 12,65 | 1,65% | - |
| 31.03.2026 | 12,22 | 12,49 | 12,01 | 12,45 | 2,72% | - |
| 30.03.2026 | 12,12 | 12,27 | 12,05 | 12,12 | 0,08% | - |
| 27.03.2026 | 12,22 | 12,32 | 12,10 | 12,11 | -0,62% | - |
| 26.03.2026 | 12,14 | 12,34 | 12,01 | 12,18 | -0,08% | - |
| 25.03.2026 | 11,98 | 12,28 | 11,92 | 12,19 | 1,75% | - |
| 24.03.2026 | 11,75 | 12,01 | 11,45 | 11,98 | 1,35% | - |
| 23.03.2026 | 11,33 | 12,04 | 11,17 | 11,82 | 3,23% | - |
| 20.03.2026 | 11,67 | 11,77 | 11,37 | 11,45 | -1,72% | - |
| 19.03.2026 | 11,92 | 12,04 | 11,52 | 11,65 | -2,31% | - |
| 18.03.2026 | 12,19 | 12,48 | 11,91 | 11,93 | -1,41% | - |
| 17.03.2026 | 12,32 | 12,35 | 12,09 | 12,10 | -2,34% | - |
| 16.03.2026 | 12,75 | 12,76 | 11,73 | 12,39 | -1,98% | - |
| 13.03.2026 | 12,50 | 12,77 | 12,31 | 12,64 | 1,08% | - |
| 12.03.2026 | 12,86 | 12,95 | 12,32 | 12,50 | -3,55% | - |
| 11.03.2026 | 13,25 | 13,25 | 12,93 | 12,96 | -1,97% | - |
| 10.03.2026 | 12,86 | 13,39 | 12,79 | 13,22 | 2,88% | - |
| 09.03.2026 | 12,90 | 12,98 | 12,66 | 12,85 | -2,73% | - |
| 06.03.2026 | 13,36 | 13,46 | 13,17 | 13,21 | -0,79% | - |
| 05.03.2026 | 13,48 | 13,54 | 13,22 | 13,32 | -1,77% | - |
| 04.03.2026 | 13,30 | 13,68 | 13,19 | 13,56 | 1,76% | - |
| 03.03.2026 | 13,85 | 13,87 | 13,20 | 13,32 | -4,55% | - |
| 02.03.2026 | 13,96 | 14,15 | 13,81 | 13,96 | -1,34% | - |
| 27.02.2026 | 14,44 | 14,45 | 14,11 | 14,15 | -1,36% | 22.528,00 |
| 26.02.2026 | 14,30 | 14,45 | 14,11 | 14,34 | 0,07% | - |
| 25.02.2026 | 14,21 | 14,34 | 14,12 | 14,33 | 0,84% | - |
| 24.02.2026 | 14,20 | 14,48 | 13,90 | 14,21 | 0,07% | - |
| 23.02.2026 | 14,57 | 14,63 | 14,17 | 14,20 | -2,94% | - |
| 20.02.2026 | 14,51 | 14,64 | 14,27 | 14,63 | 0,90% | - |
| 19.02.2026 | 14,01 | 14,50 | 14,00 | 14,50 | 3,53% | - |
| 18.02.2026 | 13,74 | 14,04 | 13,69 | 14,01 | 2,04% | - |
| 17.02.2026 | 13,85 | 13,88 | 13,65 | 13,73 | -1,22% | - |
| 16.02.2026 | 13,91 | 13,97 | 13,78 | 13,90 | -0,07% | - |
| 13.02.2026 | 13,76 | 14,04 | 13,73 | 13,91 | 1,57% | - |
| 12.02.2026 | 14,02 | 14,11 | 13,69 | 13,69 | -1,86% | - |
| 11.02.2026 | 14,57 | 14,57 | 13,91 | 13,95 | -2,79% | - |
| 10.02.2026 | 14,19 | 14,39 | 14,08 | 14,35 | 1,06% | - |
| 09.02.2026 | 14,43 | 14,45 | 14,15 | 14,20 | 0,00% | - |
| 06.02.2026 | 14,18 | 14,28 | 13,88 | 14,20 | 0,78% | - |
| 05.02.2026 | 14,17 | 14,23 | 13,96 | 14,09 | -0,32% | - |
| 04.02.2026 | 14,30 | 14,33 | 14,05 | 14,14 | -0,46% | - |
| 03.02.2026 | 13,91 | 14,31 | 13,85 | 14,20 | 2,34% | - |
| 02.02.2026 | 13,66 | 13,97 | 13,64 | 13,88 | 0,73% | - |
| 30.01.2026 | 13,92 | 13,96 | 13,74 | 13,78 | -1,36% | - |
| 29.01.2026 | 13,86 | 13,97 | 13,81 | 13,97 | 1,01% | - |
| 28.01.2026 | 14,19 | 14,19 | 13,80 | 13,83 | -1,85% | - |
| 27.01.2026 | 14,15 | 14,17 | 13,91 | 14,09 | 0,32% | - |
| 26.01.2026 | 14,14 | 14,20 | 13,89 | 14,04 | -0,81% | - |
| 23.01.2026 | 14,34 | 14,38 | 14,14 | 14,16 | -0,88% | - |
| 22.01.2026 | 14,19 | 14,41 | 14,15 | 14,28 | 0,74% | - |
| 21.01.2026 | 13,99 | 14,22 | 13,91 | 14,18 | 1,54% | - |
| 20.01.2026 | 14,11 | 14,12 | 13,88 | 13,96 | -1,27% | - |
| 19.01.2026 | 14,13 | 14,18 | 13,92 | 14,14 | -1,36% | - |
| 16.01.2026 | 14,55 | 14,63 | 14,32 | 14,34 | -1,27% | - |
| 15.01.2026 | 14,48 | 14,58 | 14,34 | 14,52 | 0,69% | - |
| 14.01.2026 | 14,15 | 14,45 | 14,15 | 14,42 | 1,94% | - |
| 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 | 0,78% | - |
| 18.12.2025 | 13,44 | 13,56 | 13,40 | 13,52 | 1,39% | - |
| 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% | - |