49,600€
4,64%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 27.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 26.03.2026 | 45,80 | 46,40 | 45,80 | 46,40 | 2,20% | 48,00 |
| 25.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 24.03.2026 | 44,00 | 46,00 | 44,00 | 46,00 | -0,43% | 165,00 |
| 23.03.2026 | 46,60 | 46,60 | 46,20 | 46,20 | -2,53% | 100,00 |
| 20.03.2026 | 45,40 | 47,60 | 45,40 | 47,40 | 3,95% | 801,00 |
| 19.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -2,56% | - |
| 18.03.2026 | 46,20 | 46,80 | 46,20 | 46,80 | -0,85% | 1,00 |
| 17.03.2026 | 44,40 | 47,20 | 44,40 | 47,20 | 3,06% | 2,00 |
| 16.03.2026 | 44,20 | 45,80 | 44,20 | 45,80 | 6,51% | 95,00 |
| 13.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 12.03.2026 | 42,00 | 43,20 | 42,00 | 43,20 | 3,35% | 900,00 |
| 11.03.2026 | 41,20 | 41,80 | 41,20 | 41,80 | 0,97% | 100,00 |
| 10.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 09.03.2026 | 40,40 | 41,80 | 40,40 | 41,80 | 4,50% | 3,00 |
| 06.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 05.03.2026 | 39,40 | 40,60 | 39,40 | 40,60 | 2,53% | 169,00 |
| 04.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 03.03.2026 | 40,20 | 40,60 | 40,20 | 40,60 | -1,93% | 797,00 |
| 02.03.2026 | 39,80 | 42,80 | 39,80 | 41,40 | 8,38% | 3,00 |
| 27.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 26.02.2026 | 37,20 | 38,60 | 37,20 | 38,60 | 4,32% | 100,00 |
| 25.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 24.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 23.02.2026 | 36,60 | 37,80 | 36,60 | 37,80 | 2,72% | 1,00 |
| 20.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 19.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 18.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 17.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 16.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 13.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 12.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 11.02.2026 | 35,40 | 36,40 | 35,40 | 36,40 | 3,41% | 33,00 |
| 10.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 09.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 06.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 05.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 04.02.2026 | 34,20 | 35,40 | 34,20 | 35,40 | 4,12% | 3,00 |
| 03.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 02.02.2026 | 34,00 | 34,60 | 34,00 | 34,60 | 1,76% | 4,00 |
| 30.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 29.01.2026 | 34,20 | 34,60 | 34,20 | 34,60 | 2,98% | 75,00 |
| 28.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 27.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 26.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 23.01.2026 | 32,60 | 33,60 | 32,60 | 33,60 | 3,07% | 36,00 |
| 22.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 21.01.2026 | 32,40 | 33,20 | 32,40 | 33,20 | 1,84% | 33,00 |
| 20.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 39,00 |
| 19.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 16.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 15.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 14.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 13.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 12.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 09.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 08.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 07.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 06.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 05.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 180,00 |
| 02.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 30.12.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 1,24% | 10,00 |
| 29.12.2025 | 31,60 | 32,40 | 31,60 | 32,20 | -0,62% | 31,00 |
| 23.12.2025 | 31,60 | 32,40 | 31,60 | 32,40 | 2,53% | 10,00 |
| 22.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 19.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 18.12.2025 | 30,80 | 32,00 | 30,80 | 32,00 | 3,90% | 11,00 |
| 17.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 16.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 15.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 12.12.2025 | 31,40 | 32,00 | 31,40 | 32,00 | -1,23% | 54,00 |
| 11.12.2025 | 31,60 | 32,40 | 31,60 | 32,40 | 1,89% | 50,00 |
| 10.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 09.12.2025 | 31,80 | 32,60 | 31,80 | 32,60 | 2,52% | 4,00 |
| 08.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 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% | - |