31,900€
-0,93%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 04.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 03.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 02.12.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 3,14% | 44,00 |
| 01.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 28.11.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 2,53% | 149,00 |
| 27.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 26.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 25.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 24.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 21.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 20.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 19.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 18.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 17.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 14.11.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 1,85% | 180,00 |
| 13.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 12.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 11.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 10.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 07.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 06.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 05.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 04.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 03.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 31.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 30.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 29.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 28.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 27.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 24.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | - |
| 23.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 22.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 21.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 20.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 17.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 16.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 15.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 14.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 13.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 10.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 09.10.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | - |
| 08.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 07.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 06.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 03.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 02.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 01.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 30.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 29.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 26.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 25.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 24.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 23.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 22.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 19.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 18.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 17.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 16.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 15.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 12.09.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 1,35% | 29,00 |
| 11.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 10.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 09.09.2025 | 29,00 | 30,20 | 29,00 | 30,20 | 4,86% | 100,00 |
| 08.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 05.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 04.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 03.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 02.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 01.09.2025 | 30,00 | 31,20 | 30,00 | 31,20 | 4,00% | 190,00 |
| 29.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 28.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 27.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 26.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 25.08.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 92,00 |
| 22.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 21.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 20.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 19.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 18.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 15.08.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 2,04% | 10,00 |
| 14.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 13.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 12.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 11.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 08.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 07.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 06.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 05.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 04.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 01.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 31.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 30.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 29.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 28.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 25.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 24.07.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 2,86% | 470,00 |
| 23.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 22.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 21.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |