1,525€
3,39%
Echtzeit-Aktienkurs Elica SpA
Bid:
Ask:
Aktienkurse zur Elica SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | - |
| 11.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
| 08.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,66% | - |
| 07.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 06.08.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -0,36% | - |
| 05.08.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,00% | - |
| 04.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 01.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 31.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 30.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 29.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,09% | - |
| 28.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,10% | - |
| 25.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,09% | - |
| 24.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,23% | - |
| 23.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
| 22.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 21.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 18.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,12% | - |
| 17.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,63% | - |
| 16.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 7,25% | - |
| 15.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 14.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 11.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 10.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,80% | - |
| 09.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 08.07.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -3,79% | - |
| 07.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,05% | - |
| 04.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,06% | - |
| 03.07.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 2,90% | - |
| 02.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 01.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 30.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 7,25% | - |
| 27.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | - |
| 26.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 25.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,77% | - |
| 24.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,14% | - |
| 23.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 20.06.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 1,14% | - |
| 19.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,13% | - |
| 18.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 17.06.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,12% | - |
| 16.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 13.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,84% | - |
| 12.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 11.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,07% | - |
| 10.06.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 2,55% | - |
| 09.06.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 1,48% | - |
| 06.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 05.06.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 04.06.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 03.06.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -0,74% | - |
| 02.06.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -1,81% | - |
| 30.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,84% | - |
| 29.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 28.05.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 5,43% | - |
| 27.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 26.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 23.05.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,79% | - |
| 22.05.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,20% | - |
| 21.05.2025 | 1,24 | 1,27 | 1,24 | 1,25 | -1,97% | - |
| 20.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | - |
| 19.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 16.05.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,79% | - |
| 15.05.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 14.05.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 1,20% | - |
| 13.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | - |
| 12.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 09.05.2025 | 1,27 | 1,27 | 1,25 | 1,25 | 1,63% | - |
| 08.05.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -4,30% | - |
| 07.05.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -1,54% | - |
| 06.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 05.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | - |
| 02.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 30.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | - |
| 29.04.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 5,00% | - |