30,000€
2,04%
Echtzeit-Aktienkurs ENI SpA
Bid:
Ask:
Aktienkurse zur ENI SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 17.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 16.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 15.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 14.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 11.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 10.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 09.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 08.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 07.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 04.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 03.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 02.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 01.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 30.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 27.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 26.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 25.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 24.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 23.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 20.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 19.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 18.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 17.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 16.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 13.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 12.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 11.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 10.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 09.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 06.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 05.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 04.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 03.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 02.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 30.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 28.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 27.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 26.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 23.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 22.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 400,00 |
| 21.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 20.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 19.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 15.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 14.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 13.05.2025 | 26,20 | 27,20 | 26,20 | 27,20 | 3,82% | 48,00 |
| 12.05.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 3,97% | 400,00 |
| 09.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 08.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 07.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 06.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 05.05.2025 | 24,60 | 25,00 | 24,60 | 25,00 | -2,34% | 33,00 |
| 02.05.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | 147,00 |
| 30.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 29.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 28.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 25.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 24.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 23.04.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 4,96% | 50,00 |
| 22.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 16.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 15.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 14.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 11.04.2025 | 22,80 | 23,40 | 22,80 | 23,40 | -1,68% | 57,00 |
| 10.04.2025 | 22,20 | 23,80 | 22,20 | 23,80 | 1,71% | 30,00 |
| 09.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 08.04.2025 | 23,80 | 24,40 | 23,80 | 24,40 | -3,17% | 182,00 |
| 07.04.2025 | 23,00 | 25,20 | 23,00 | 25,20 | -3,82% | 90,00 |
| 04.04.2025 | 27,00 | 27,00 | 26,00 | 26,20 | -5,07% | 212,00 |
| 03.04.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -2,82% | 30,00 |
| 02.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 01.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 31.03.2025 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | 178,00 |
| 28.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 27.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 26.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |