1,260€
8,62%
Echtzeit-Aktienkurs Elica SpA
Bid:
Ask:
Aktienkurse zur Elica SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,29 | 1,43 | 1,23 | 1,27 | 9,05% | - |
| 24.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 7,91% | - |
| 23.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,90% | - |
| 22.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,21% | - |
| 17.04.2025 | 1,07 | 1,09 | 1,07 | 1,09 | -0,46% | - |
| 16.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 15.04.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 2,83% | - |
| 14.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 11.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 4,81% | - |
| 10.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 09.04.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -3,64% | - |
| 08.04.2025 | 1,09 | 1,13 | 1,09 | 1,10 | 1,38% | - |
| 07.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -11,43% | - |
| 04.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,04% | - |
| 03.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 02.04.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -1,14% | - |
| 01.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,38% | - |
| 31.03.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 0,38% | - |
| 28.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,33% | - |
| 27.03.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 1,89% | - |
| 26.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 25.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | - |
| 24.03.2025 | 1,32 | 1,34 | 1,32 | 1,34 | -0,74% | - |
| 21.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 20.03.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 19.03.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 18.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 17.03.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 14.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,11% | - |
| 13.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,90% | - |
| 12.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 11.03.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,35% | - |
| 10.03.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 2,52% | - |
| 07.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,46% | - |
| 06.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,52% | - |
| 05.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -5,12% | - |
| 04.03.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 03.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,69% | - |
| 28.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 27.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,01% | - |
| 26.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 25.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 24.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 21.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,34% | - |
| 20.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 19.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,37% | - |
| 18.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,03% | - |
| 17.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -6,15% | - |
| 14.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 13.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |
| 12.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 11.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 10.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 4,64% | - |
| 07.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 06.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,01% | - |
| 05.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,34% | - |
| 04.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 03.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,01% | - |
| 31.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,33% | - |
| 30.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 29.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 28.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 27.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 24.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 23.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 22.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 21.01.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -1,96% | - |
| 20.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 17.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 16.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 15.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 14.01.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -4,40% | - |
| 13.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 10.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 09.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 08.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 07.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 06.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 03.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,93% | - |
| 02.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,92% | - |
| 30.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,69% | - |
| 27.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,90% | - |
| 23.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
| 20.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 19.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 18.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 17.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,30% | - |
| 16.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 13.12.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 1,20% | - |
| 12.12.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -1,19% | - |
| 11.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 10.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 09.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,91% | - |
| 06.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | - |
| 05.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 04.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 03.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 02.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,89% | - |
| 29.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 28.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |