3,640€
Echtzeit-Aktienkurs Elica S.p.A.
Bid:
Ask:
Aktienkurse zur Elica S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 3,64 | 3,65 | 3,64 | 3,64 | 0,00% | - |
| 18.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 27.08.2021 | 3,27 | 3,27 | 3,27 | 3,27 | 0,00% | - |
| 20.07.2021 | 3,27 | 3,27 | 3,27 | 3,27 | 0,00% | - |
| 23.06.2021 | 3,27 | 3,27 | 3,27 | 3,27 | -8,79% | - |
| 14.05.2021 | 3,59 | 3,59 | 3,59 | 3,59 | 5,29% | - |
| 13.05.2021 | 3,41 | 3,41 | 3,41 | 3,41 | 0,00% | - |
| 10.05.2021 | 3,41 | 3,41 | 3,41 | 3,41 | 0,00% | - |
| 06.05.2021 | 3,41 | 3,41 | 3,41 | 3,41 | 0,00% | - |
| 04.05.2021 | 3,41 | 3,41 | 3,40 | 3,41 | 0,00% | - |
| 23.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 26.02.2021 | 3,37 | 3,37 | 3,37 | 3,37 | -1,10% | - |
| 18.02.2021 | 3,41 | 3,41 | 3,41 | 3,41 | -3,26% | - |
| 15.02.2021 | 3,53 | 3,53 | 3,53 | 3,53 | 2,32% | - |
| 11.02.2021 | 3,26 | 3,45 | 3,26 | 3,45 | 9,11% | - |
| 30.12.2020 | 3,09 | 3,17 | 3,09 | 3,16 | 0,96% | - |
| 29.12.2020 | 3,11 | 3,13 | 3,11 | 3,13 | 0,16% | - |
| 28.12.2020 | 3,03 | 3,13 | 3,03 | 3,12 | 2,80% | - |
| 23.12.2020 | 3,04 | 3,04 | 3,04 | 3,04 | -0,90% | - |
| 22.12.2020 | 3,03 | 3,07 | 3,03 | 3,07 | -0,08% | - |
| 21.12.2020 | 3,09 | 3,12 | 2,82 | 3,07 | -2,77% | - |
| 18.12.2020 | 3,15 | 3,18 | 3,15 | 3,16 | 1,37% | - |
| 17.12.2020 | 3,07 | 3,17 | 3,00 | 3,11 | 0,48% | - |
| 16.12.2020 | 3,10 | 3,10 | 3,09 | 3,10 | 0,00% | - |
| 15.12.2020 | 3,04 | 3,15 | 3,00 | 3,10 | 2,23% | - |
| 14.12.2020 | 2,93 | 3,15 | 2,91 | 3,03 | 1,42% | - |
| 11.12.2020 | 3,02 | 3,09 | 2,88 | 2,99 | -1,97% | - |
| 10.12.2020 | 3,02 | 3,12 | 2,98 | 3,05 | -1,61% | - |
| 09.12.2020 | 3,07 | 3,11 | 2,96 | 3,10 | 0,90% | - |
| 08.12.2020 | 3,03 | 3,09 | 3,03 | 3,07 | 0,49% | - |
| 07.12.2020 | 3,03 | 3,11 | 2,97 | 3,06 | 0,08% | - |
| 04.12.2020 | 2,93 | 3,09 | 2,85 | 3,05 | 3,04% | - |
| 03.12.2020 | 2,96 | 2,99 | 2,91 | 2,96 | -3,74% | - |
| 02.12.2020 | 2,93 | 3,08 | 2,91 | 3,08 | 5,39% | - |
| 01.12.2020 | 2,83 | 2,97 | 2,83 | 2,92 | 1,92% | - |
| 30.11.2020 | 2,79 | 2,93 | 2,79 | 2,87 | 0,97% | - |
| 27.11.2020 | 2,80 | 2,90 | 2,79 | 2,84 | 1,43% | - |
| 26.11.2020 | 2,80 | 2,81 | 2,80 | 2,80 | -0,53% | - |
| 25.11.2020 | 2,78 | 2,83 | 2,78 | 2,81 | 2,65% | - |
| 24.11.2020 | 2,74 | 2,80 | 2,72 | 2,74 | -1,88% | - |
| 23.11.2020 | 2,66 | 2,83 | 2,66 | 2,79 | 3,14% | - |
| 20.11.2020 | 2,67 | 2,75 | 2,67 | 2,71 | -1,46% | - |
| 19.11.2020 | 2,76 | 2,76 | 2,63 | 2,75 | -0,90% | - |
| 18.11.2020 | 2,65 | 2,79 | 2,65 | 2,77 | 3,94% | - |
| 17.11.2020 | 2,71 | 2,71 | 2,67 | 2,67 | -2,02% | - |
| 16.11.2020 | 2,73 | 2,80 | 2,68 | 2,72 | 1,30% | - |
| 13.11.2020 | 2,64 | 2,74 | 2,58 | 2,69 | 0,37% | - |
| 12.11.2020 | 2,69 | 2,70 | 2,65 | 2,68 | -0,83% | - |
| 11.11.2020 | 2,69 | 2,70 | 2,69 | 2,70 | 2,18% | - |
| 10.11.2020 | 2,63 | 2,76 | 2,62 | 2,64 | -2,58% | - |
| 09.11.2020 | 2,57 | 2,74 | 2,45 | 2,71 | 5,14% | - |
| 06.11.2020 | 2,59 | 2,59 | 2,55 | 2,58 | -0,39% | - |
| 05.11.2020 | 2,56 | 2,61 | 2,56 | 2,59 | 1,27% | - |
| 04.11.2020 | 2,57 | 2,62 | 2,50 | 2,56 | -1,45% | - |
| 03.11.2020 | 2,58 | 2,60 | 2,58 | 2,60 | 1,27% | - |
| 02.11.2020 | 2,56 | 2,67 | 2,54 | 2,56 | -0,87% | - |
| 30.10.2020 | 2,52 | 2,73 | 2,49 | 2,59 | 5,08% | - |
| 29.10.2020 | 2,50 | 2,63 | 2,43 | 2,46 | -3,62% | - |
| 28.10.2020 | 2,60 | 2,72 | 2,46 | 2,55 | -1,83% | - |
| 27.10.2020 | 2,60 | 2,78 | 2,58 | 2,60 | -0,76% | - |
| 26.10.2020 | 2,58 | 2,82 | 2,58 | 2,62 | -0,85% | - |
| 23.10.2020 | 2,60 | 2,85 | 2,60 | 2,64 | -8,01% | - |
| 22.10.2020 | 2,85 | 2,93 | 2,63 | 2,87 | 0,88% | - |
| 21.10.2020 | 2,69 | 2,94 | 2,67 | 2,85 | 5,76% | - |
| 20.10.2020 | 2,65 | 2,89 | 2,64 | 2,69 | -4,77% | - |
| 19.10.2020 | 2,72 | 2,89 | 2,57 | 2,83 | 1,98% | - |
| 16.10.2020 | 2,62 | 2,82 | 2,62 | 2,77 | -1,42% | - |
| 15.10.2020 | 2,60 | 2,81 | 2,58 | 2,81 | 8,38% | - |
| 14.10.2020 | 2,52 | 2,78 | 2,52 | 2,60 | 0,87% | - |
| 13.10.2020 | 2,55 | 2,66 | 2,52 | 2,57 | 0,98% | - |
| 12.10.2020 | 2,56 | 2,71 | 2,52 | 2,55 | -0,29% | - |
| 09.10.2020 | 2,60 | 2,70 | 2,52 | 2,56 | -4,58% | - |
| 08.10.2020 | 2,55 | 2,68 | 2,55 | 2,68 | 4,90% | - |
| 07.10.2020 | 2,46 | 2,65 | 2,46 | 2,55 | 0,89% | - |
| 06.10.2020 | 2,46 | 2,66 | 2,46 | 2,53 | 1,71% | - |
| 05.10.2020 | 2,53 | 2,61 | 2,47 | 2,49 | -3,59% | - |
| 02.10.2020 | 2,73 | 2,80 | 2,55 | 2,58 | 0,19% | - |
| 01.10.2020 | 2,53 | 2,58 | 2,53 | 2,58 | 2,28% | - |
| 30.09.2020 | 2,50 | 2,57 | 2,48 | 2,52 | -0,30% | - |
| 29.09.2020 | 2,55 | 2,55 | 2,48 | 2,53 | 0,50% | - |
| 28.09.2020 | 2,53 | 2,59 | 2,51 | 2,51 | -2,52% | - |
| 25.09.2020 | 2,55 | 2,60 | 2,45 | 2,58 | 1,18% | - |
| 24.09.2020 | 2,50 | 2,58 | 2,50 | 2,55 | -0,97% | - |
| 23.09.2020 | 2,51 | 2,62 | 2,51 | 2,57 | 0,19% | - |
| 22.09.2020 | 2,46 | 2,57 | 2,46 | 2,57 | 1,88% | - |
| 21.09.2020 | 2,63 | 2,63 | 2,46 | 2,52 | -5,44% | - |
| 18.09.2020 | 2,60 | 2,74 | 2,60 | 2,67 | -0,47% | - |
| 17.09.2020 | 2,69 | 2,79 | 2,64 | 2,68 | -4,72% | - |
| 16.09.2020 | 2,73 | 2,86 | 2,72 | 2,81 | 1,08% | - |
| 15.09.2020 | 2,70 | 2,87 | 2,70 | 2,78 | 0,72% | - |
| 14.09.2020 | 2,69 | 2,84 | 2,69 | 2,76 | 2,70% | - |
| 11.09.2020 | 2,64 | 2,75 | 2,64 | 2,69 | -0,65% | - |
| 10.09.2020 | 2,58 | 2,77 | 2,57 | 2,71 | 2,17% | - |
| 09.09.2020 | 2,63 | 2,70 | 2,60 | 2,65 | 1,24% | - |
| 08.09.2020 | 2,62 | 2,70 | 2,62 | 2,62 | -1,88% | - |
| 07.09.2020 | 2,61 | 2,71 | 2,61 | 2,67 | 0,76% | - |
| 04.09.2020 | 2,63 | 2,71 | 2,61 | 2,65 | -0,28% | - |
| 03.09.2020 | 2,61 | 2,72 | 2,61 | 2,65 | -0,28% | - |
| 02.09.2020 | 2,61 | 2,70 | 2,61 | 2,66 | 0,57% | - |
| 01.09.2020 | 2,58 | 2,69 | 2,58 | 2,65 | -0,84% | - |