16,755€
1,15%
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 | 16,57 | 17,11 | 16,48 | 16,76 | 1,15% | - |
| 11.11.2026 | 16,30 | 16,60 | 16,22 | 16,57 | 1,88% | - |
| 10.11.2026 | 16,24 | 16,36 | 16,07 | 16,26 | 0,43% | - |
| 09.11.2026 | 15,95 | 16,37 | 15,90 | 16,19 | 1,86% | - |
| 06.11.2026 | 15,91 | 16,28 | 15,79 | 15,90 | -0,25% | - |
| 05.11.2026 | 16,69 | 16,83 | 15,87 | 15,94 | -4,75% | - |
| 04.11.2026 | 16,27 | 16,74 | 16,26 | 16,73 | 2,99% | - |
| 03.11.2026 | 16,15 | 16,61 | 16,08 | 16,25 | -0,03% | - |
| 02.11.2026 | 16,02 | 16,48 | 15,98 | 16,25 | 2,04% | - |
| 30.10.2026 | 16,34 | 16,39 | 15,88 | 15,93 | -2,84% | - |
| 29.10.2026 | 16,12 | 16,55 | 16,08 | 16,39 | 1,64% | - |
| 28.10.2026 | 15,68 | 16,23 | 15,64 | 16,13 | 2,61% | - |
| 27.10.2026 | 15,59 | 15,74 | 15,47 | 15,72 | 0,77% | - |
| 26.10.2026 | 15,58 | 15,81 | 15,56 | 15,60 | 2,67% | - |
| 23.10.2026 | 15,45 | 15,52 | 15,14 | 15,19 | -1,68% | - |
| 22.10.2026 | 15,58 | 15,75 | 15,42 | 15,45 | -1,65% | - |
| 21.10.2026 | 15,47 | 15,82 | 15,30 | 15,71 | 1,62% | - |
| 20.10.2026 | 15,28 | 15,68 | 15,16 | 15,46 | 1,21% | - |
| 19.10.2026 | 15,57 | 15,95 | 15,26 | 15,28 | -1,42% | - |
| 16.10.2026 | 16,08 | 16,08 | 15,46 | 15,50 | -3,28% | - |
| 15.10.2026 | 16,01 | 16,03 | 16,01 | 16,02 | 1,75% | - |
| 14.10.2026 | 15,91 | 16,17 | 15,72 | 15,75 | -1,07% | 14,00 |
| 13.10.2026 | 16,04 | 16,25 | 15,87 | 15,92 | -0,81% | - |
| 12.10.2026 | 16,13 | 16,28 | 15,98 | 16,05 | -0,25% | - |
| 09.10.2026 | 15,84 | 16,24 | 15,77 | 16,09 | 1,84% | 13,00 |
| 08.10.2026 | 16,25 | 16,45 | 15,71 | 15,80 | -3,13% | - |
| 07.10.2026 | 16,41 | 16,69 | 16,21 | 16,31 | -0,79% | - |
| 06.10.2026 | 16,38 | 16,78 | 16,36 | 16,44 | 0,37% | - |
| 05.10.2026 | 16,25 | 16,45 | 16,22 | 16,38 | 0,28% | - |
| 02.10.2026 | 16,12 | 16,35 | 16,07 | 16,33 | 1,49% | - |
| 01.10.2026 | 16,28 | 16,49 | 16,04 | 16,09 | -0,92% | - |
| 30.09.2026 | 16,22 | 16,32 | 15,93 | 16,24 | 0,46% | - |
| 29.09.2026 | 15,99 | 16,23 | 15,88 | 16,17 | 0,72% | - |
| 28.09.2026 | 15,74 | 16,13 | 15,72 | 16,05 | 1,42% | - |
| 25.09.2026 | 15,82 | 15,92 | 15,67 | 15,83 | 0,22% | - |
| 24.09.2026 | 15,85 | 16,10 | 15,70 | 15,79 | -0,69% | - |
| 23.09.2026 | 16,47 | 16,57 | 15,83 | 15,90 | -3,40% | 910,00 |
| 22.09.2026 | 16,46 | 16,77 | 16,33 | 16,46 | -0,12% | - |
| 21.09.2026 | 16,19 | 16,63 | 16,18 | 16,48 | 1,35% | - |
| 18.09.2026 | 16,11 | 16,32 | 15,94 | 16,26 | 1,03% | - |
| 17.09.2026 | 15,88 | 16,24 | 15,84 | 16,10 | 1,77% | - |
| 16.09.2026 | 15,93 | 16,18 | 15,73 | 15,82 | -0,53% | - |
| 15.09.2026 | 15,98 | 16,13 | 15,71 | 15,90 | -0,66% | - |
| 14.09.2026 | 16,08 | 16,18 | 15,81 | 16,01 | -0,68% | 26,00 |
| 11.09.2026 | 15,05 | 16,31 | 15,05 | 16,12 | 7,47% | 6.604,00 |
| 10.09.2026 | 15,23 | 15,35 | 14,98 | 15,00 | -1,25% | - |
| 09.09.2026 | 15,26 | 15,30 | 15,03 | 15,19 | -0,33% | - |
| 08.09.2026 | 15,21 | 15,33 | 14,97 | 15,24 | -0,03% | - |
| 07.09.2026 | 15,16 | 15,26 | 15,04 | 15,24 | 0,43% | - |
| 04.09.2026 | 15,06 | 15,21 | 15,03 | 15,18 | 0,80% | - |
| 03.09.2026 | 15,18 | 15,39 | 15,02 | 15,06 | -0,86% | - |
| 02.09.2026 | 15,27 | 15,35 | 15,10 | 15,19 | -0,56% | - |
| 01.09.2026 | 15,42 | 15,64 | 15,20 | 15,27 | -0,75% | - |
| 31.08.2026 | 15,41 | 15,59 | 15,34 | 15,39 | -0,26% | - |
| 28.08.2026 | 15,34 | 15,52 | 15,22 | 15,43 | 0,69% | - |
| 27.08.2026 | 15,35 | 15,46 | 15,13 | 15,32 | 0,29% | - |
| 26.08.2026 | 15,22 | 15,44 | 15,20 | 15,28 | 0,43% | - |
| 25.08.2026 | 15,15 | 15,36 | 15,05 | 15,21 | 0,53% | - |
| 24.08.2026 | 15,13 | 15,37 | 15,10 | 15,13 | -0,10% | - |
| 21.08.2026 | 15,16 | 15,29 | 15,11 | 15,15 | 0,13% | - |
| 20.08.2026 | 15,15 | 15,38 | 15,11 | 15,13 | -0,20% | - |
| 19.08.2026 | 15,28 | 15,41 | 15,14 | 15,16 | 14,51% | 780,00 |
| 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% | - |