1,555€
0,97%
Echtzeit-Aktienkurs Elica SpA
Bid:
Ask:
Aktienkurse zur Elica SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 08.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -3,45% | - |
| 07.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,15% | - |
| 06.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,91% | - |
| 05.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 2,49% | - |
| 02.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,53% | - |
| 30.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 29.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,53% | - |
| 23.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,19% | - |
| 22.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 19.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 18.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 17.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 16.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 5,06% | - |
| 15.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,61% | - |
| 12.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,20% | - |
| 11.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | - |
| 10.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,54% | - |
| 09.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 08.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 05.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 04.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 03.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 02.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | - |
| 01.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,85% | - |
| 28.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,20% | - |
| 27.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 26.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 25.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 24.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,31% | - |
| 21.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | - |
| 20.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,95% | - |
| 19.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 18.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | - |
| 17.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 14.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 13.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 12.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,91% | - |
| 11.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 10.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 07.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 06.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 05.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,62% | - |
| 04.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,44% | - |
| 03.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,26% | - |
| 31.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 30.10.2025 | 1,77 | 1,77 | 1,69 | 1,69 | -5,07% | 40,00 |
| 29.10.2025 | 1,69 | 1,78 | 1,69 | 1,78 | 5,34% | 1.240,00 |
| 28.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 27.10.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,00% | - |
| 24.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,30% | - |
| 23.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 22.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 21.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,30% | - |
| 20.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 17.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 16.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 15.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 14.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 13.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 10.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,88% | - |
| 09.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 08.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,82% | - |
| 07.10.2025 | 1,68 | 1,81 | 1,68 | 1,81 | 6,18% | 43,00 |
| 06.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 03.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 02.10.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 2,40% | - |
| 01.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,91% | - |
| 30.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -7,54% | - |
| 29.09.2025 | 1,66 | 1,79 | 1,66 | 1,79 | 5,29% | 8,00 |
| 26.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 25.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,11% | - |
| 24.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -6,50% | - |
| 23.09.2025 | 1,68 | 1,77 | 1,68 | 1,77 | 20,82% | 503,00 |
| 22.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,01% | - |
| 19.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 18.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 17.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,03% | - |
| 16.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,02% | - |
| 15.09.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 1,38% | - |
| 12.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,37% | - |
| 10.09.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 1,38% | - |
| 05.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,35% | - |
| 04.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,03% | - |
| 03.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |
| 02.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 01.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 29.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 28.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
| 27.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 26.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -7,42% | - |
| 25.08.2025 | 1,43 | 1,55 | 1,43 | 1,55 | 9,15% | 2.804,00 |
| 22.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 21.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 20.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,75% | - |
| 19.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | - |
| 18.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 15.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | - |
| 14.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 13.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,72% | - |