1,510€
3,07%
Echtzeit-Aktienkurs Elica SpA
Bid:
Ask:
Aktienkurse zur Elica SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,52 | 1,52 | 1,46 | 1,51 | 2,90% | - |
| 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% | - |
| 27.11.2024 | 1,67 | 1,68 | 1,67 | 1,68 | -0,89% | - |
| 26.11.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 0,30% | - |
| 25.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 22.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,32% | - |
| 21.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,07% | - |
| 20.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 19.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 18.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 15.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,73% | - |
| 14.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,46% | - |
| 13.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,48% | - |
| 12.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,88% | - |
| 11.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 3,27% | - |
| 08.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 07.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 06.11.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 1,20% | - |
| 05.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | - |
| 04.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,06% | - |
| 01.11.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 1,49% | - |
| 31.10.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -5,90% | - |
| 30.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 29.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 28.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 25.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,84% | - |
| 24.10.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 0,00% | - |
| 23.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 22.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,11% | - |
| 21.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 18.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,53% | - |
| 17.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 6,67% | - |
| 16.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 15.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,49% | - |
| 14.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 11.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 10.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 09.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,04% | - |
| 08.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 07.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |