14,340€
1,85%
Echtzeit-Aktienkurs EL.EN. S.P.A.
Bid:
Ask:
Aktienkurse zur EL.EN. S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,33 | 13,40 | 13,14 | 13,24 | -0,49% | - |
| 04.05.2026 | 13,14 | 13,40 | 13,10 | 13,30 | 1,49% | 120,00 |
| 30.04.2026 | 12,95 | 13,15 | 12,90 | 13,11 | 0,69% | - |
| 29.04.2026 | 13,08 | 13,22 | 12,96 | 13,02 | -0,04% | - |
| 28.04.2026 | 13,06 | 13,13 | 12,96 | 13,02 | -0,38% | - |
| 27.04.2026 | 13,00 | 13,17 | 12,93 | 13,07 | 0,15% | - |
| 24.04.2026 | 13,15 | 13,22 | 12,96 | 13,05 | -0,53% | - |
| 23.04.2026 | 13,07 | 13,23 | 12,98 | 13,12 | -0,19% | - |
| 22.04.2026 | 13,39 | 13,48 | 13,08 | 13,15 | -0,94% | - |
| 21.04.2026 | 13,42 | 13,55 | 13,25 | 13,27 | -0,97% | - |
| 20.04.2026 | 13,55 | 13,64 | 13,35 | 13,40 | -2,19% | - |
| 17.04.2026 | 13,11 | 13,76 | 13,08 | 13,70 | 4,70% | - |
| 16.04.2026 | 13,21 | 13,29 | 13,03 | 13,09 | -0,80% | - |
| 15.04.2026 | 13,14 | 13,27 | 13,10 | 13,19 | 0,15% | - |
| 14.04.2026 | 12,94 | 13,20 | 12,89 | 13,17 | 1,66% | 26,00 |
| 13.04.2026 | 12,91 | 13,02 | 12,66 | 12,96 | -0,80% | - |
| 10.04.2026 | 12,67 | 13,07 | 12,60 | 13,06 | 3,20% | - |
| 09.04.2026 | 12,77 | 12,78 | 12,44 | 12,66 | -1,33% | - |
| 08.04.2026 | 13,01 | 13,15 | 12,69 | 12,83 | 1,70% | - |
| 07.04.2026 | 12,51 | 12,83 | 12,37 | 12,61 | 0,52% | - |
| 02.04.2026 | 12,41 | 12,67 | 12,37 | 12,55 | -0,99% | - |
| 01.04.2026 | 12,54 | 12,72 | 12,50 | 12,67 | 1,44% | - |
| 31.03.2026 | 12,27 | 12,53 | 12,01 | 12,49 | 2,88% | - |
| 30.03.2026 | 12,10 | 12,28 | 12,05 | 12,14 | 0,58% | - |
| 27.03.2026 | 12,22 | 12,33 | 12,07 | 12,07 | -0,90% | - |
| 26.03.2026 | 12,15 | 12,36 | 12,01 | 12,18 | -0,25% | - |
| 25.03.2026 | 11,99 | 12,28 | 11,93 | 12,21 | 1,88% | - |
| 24.03.2026 | 11,76 | 12,03 | 11,45 | 11,99 | 1,10% | - |
| 23.03.2026 | 11,30 | 12,05 | 11,17 | 11,86 | 3,67% | 21,00 |
| 20.03.2026 | 11,67 | 11,79 | 11,36 | 11,44 | -2,22% | 14.500,00 |
| 19.03.2026 | 11,98 | 12,05 | 11,53 | 11,70 | -1,60% | - |
| 18.03.2026 | 12,21 | 12,48 | 11,88 | 11,89 | -1,78% | - |
| 17.03.2026 | 12,31 | 12,38 | 12,09 | 12,10 | -2,42% | 105,00 |
| 16.03.2026 | 12,75 | 12,77 | 11,73 | 12,40 | -1,90% | 28,00 |
| 13.03.2026 | 12,51 | 12,77 | 12,31 | 12,64 | 1,12% | - |
| 12.03.2026 | 12,88 | 12,96 | 12,32 | 12,50 | -3,77% | - |
| 11.03.2026 | 13,27 | 13,27 | 12,93 | 12,99 | -1,81% | 360,00 |
| 10.03.2026 | 12,88 | 13,41 | 12,79 | 13,23 | 2,24% | - |
| 09.03.2026 | 12,89 | 13,18 | 12,67 | 12,94 | -2,23% | - |
| 06.03.2026 | 13,41 | 13,46 | 13,17 | 13,24 | -0,71% | 320,00 |
| 05.03.2026 | 13,44 | 13,54 | 13,22 | 13,33 | -1,62% | - |
| 04.03.2026 | 13,31 | 13,68 | 13,19 | 13,55 | 1,12% | - |
| 03.03.2026 | 13,80 | 13,90 | 13,20 | 13,40 | -3,80% | - |
| 02.03.2026 | 13,91 | 14,16 | 13,80 | 13,93 | -1,42% | - |
| 27.02.2026 | 14,43 | 14,44 | 14,10 | 14,13 | -2,11% | 7.600,00 |
| 26.02.2026 | 14,31 | 14,45 | 14,11 | 14,44 | 0,77% | - |
| 25.02.2026 | 14,19 | 14,34 | 14,12 | 14,33 | 0,84% | - |
| 24.02.2026 | 14,22 | 14,49 | 13,84 | 14,21 | 0,00% | - |
| 23.02.2026 | 14,57 | 14,64 | 14,16 | 14,21 | -3,00% | - |
| 20.02.2026 | 14,55 | 14,66 | 14,27 | 14,65 | 0,86% | - |
| 19.02.2026 | 14,00 | 14,52 | 13,99 | 14,52 | 3,75% | - |
| 18.02.2026 | 13,74 | 14,04 | 13,69 | 14,00 | 1,97% | - |
| 17.02.2026 | 13,83 | 13,93 | 13,65 | 13,73 | -1,15% | - |
| 16.02.2026 | 13,91 | 13,97 | 13,78 | 13,89 | -0,11% | - |
| 13.02.2026 | 13,77 | 14,05 | 13,67 | 13,90 | 0,91% | - |
| 12.02.2026 | 14,03 | 14,11 | 13,76 | 13,78 | -1,68% | - |
| 11.02.2026 | 14,44 | 14,46 | 13,91 | 14,01 | -2,34% | - |
| 10.02.2026 | 14,18 | 14,39 | 14,06 | 14,35 | 0,91% | - |
| 09.02.2026 | 14,41 | 14,42 | 14,12 | 14,22 | -0,42% | 63.000,00 |
| 06.02.2026 | 14,20 | 14,28 | 13,88 | 14,28 | 0,81% | - |
| 05.02.2026 | 14,15 | 14,25 | 13,96 | 14,16 | 0,32% | - |
| 04.02.2026 | 14,31 | 14,34 | 14,05 | 14,12 | -1,19% | - |
| 03.02.2026 | 13,91 | 14,31 | 13,85 | 14,29 | 2,95% | - |
| 02.02.2026 | 13,68 | 13,97 | 13,67 | 13,88 | 0,62% | - |
| 30.01.2026 | 13,92 | 13,96 | 13,76 | 13,79 | -1,15% | - |
| 29.01.2026 | 13,84 | 13,96 | 13,81 | 13,95 | 1,09% | - |
| 28.01.2026 | 14,17 | 14,18 | 13,79 | 13,80 | -2,02% | - |
| 27.01.2026 | 14,14 | 14,17 | 13,89 | 14,09 | -0,11% | - |
| 26.01.2026 | 14,15 | 14,21 | 13,89 | 14,10 | -0,42% | - |
| 23.01.2026 | 14,33 | 14,37 | 14,14 | 14,16 | -1,22% | - |
| 22.01.2026 | 14,13 | 14,41 | 13,99 | 14,34 | 1,52% | - |
| 21.01.2026 | 14,00 | 14,17 | 13,91 | 14,12 | 1,00% | - |
| 20.01.2026 | 14,12 | 14,15 | 13,87 | 13,98 | -1,17% | - |
| 19.01.2026 | 14,23 | 14,23 | 13,93 | 14,15 | -1,43% | - |
| 16.01.2026 | 14,56 | 14,63 | 14,34 | 14,35 | -1,34% | - |
| 15.01.2026 | 14,43 | 14,58 | 14,25 | 14,55 | 1,01% | - |
| 14.01.2026 | 14,16 | 14,45 | 14,15 | 14,40 | 1,77% | - |
| 13.01.2026 | 14,26 | 14,37 | 14,14 | 14,15 | -0,74% | - |
| 12.01.2026 | 14,60 | 14,68 | 14,24 | 14,26 | -2,66% | - |
| 09.01.2026 | 14,44 | 14,67 | 14,36 | 14,65 | 1,42% | - |
| 08.01.2026 | 14,41 | 14,50 | 14,34 | 14,44 | 0,07% | - |
| 07.01.2026 | 14,37 | 14,48 | 14,27 | 14,43 | 0,49% | - |
| 06.01.2026 | 14,12 | 14,37 | 14,07 | 14,36 | 1,81% | - |
| 05.01.2026 | 13,99 | 14,12 | 13,84 | 14,11 | 0,97% | - |
| 02.01.2026 | 13,90 | 14,05 | 13,82 | 13,97 | -0,04% | - |
| 30.12.2025 | 14,02 | 14,03 | 13,93 | 13,98 | -0,29% | - |
| 29.12.2025 | 13,90 | 14,05 | 13,79 | 14,02 | 0,90% | - |
| 23.12.2025 | 13,84 | 13,90 | 13,76 | 13,89 | 0,40% | - |
| 22.12.2025 | 13,58 | 13,87 | 13,55 | 13,84 | 1,95% | - |
| 19.12.2025 | 13,60 | 13,72 | 13,47 | 13,57 | -0,18% | - |
| 18.12.2025 | 13,56 | 13,62 | 13,40 | 13,60 | 0,41% | - |
| 17.12.2025 | 13,74 | 13,83 | 13,44 | 13,54 | -1,42% | - |
| 16.12.2025 | 13,59 | 13,79 | 13,58 | 13,74 | 1,07% | - |
| 15.12.2025 | 13,08 | 13,81 | 13,08 | 13,59 | 3,86% | - |
| 12.12.2025 | 13,05 | 13,23 | 13,01 | 13,09 | 0,35% | - |
| 11.12.2025 | 12,92 | 13,08 | 12,85 | 13,04 | 0,77% | - |
| 10.12.2025 | 12,95 | 13,00 | 12,88 | 12,94 | 0,00% | - |
| 09.12.2025 | 12,91 | 13,05 | 12,83 | 12,94 | 0,31% | - |
| 08.12.2025 | 13,04 | 13,18 | 12,88 | 12,90 | -1,11% | - |
| 05.12.2025 | 12,93 | 13,37 | 12,91 | 13,05 | 1,01% | - |