25,737€
-0,69%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 25,83 | 25,93 | 25,53 | 25,72 | -0,76% | 1.659,00 |
| 14.10.2026 | 25,66 | 25,93 | 25,59 | 25,92 | 1,07% | 7.865,00 |
| 13.10.2026 | 25,46 | 25,68 | 25,33 | 25,64 | 0,63% | 4.701,00 |
| 12.10.2026 | 24,99 | 25,60 | 24,78 | 25,48 | 2,40% | 13.214,00 |
| 09.10.2026 | 24,80 | 25,24 | 24,57 | 24,88 | 0,17% | 15.113,00 |
| 08.10.2026 | 24,30 | 25,05 | 24,23 | 24,84 | 2,86% | 19.129,00 |
| 07.10.2026 | 24,13 | 24,47 | 24,06 | 24,15 | -0,17% | 12.352,00 |
| 06.10.2026 | 24,41 | 24,60 | 23,99 | 24,19 | -0,90% | 9.486,00 |
| 05.10.2026 | 24,08 | 24,50 | 23,95 | 24,41 | 0,33% | 11.306,00 |
| 02.10.2026 | 24,18 | 24,42 | 23,82 | 24,33 | 0,68% | 3.651,00 |
| 01.10.2026 | 23,98 | 24,17 | 23,56 | 24,17 | 0,39% | 8.292,00 |
| 30.09.2026 | 24,17 | 24,21 | 23,91 | 24,07 | -0,21% | 5.354,00 |
| 29.09.2026 | 24,56 | 24,61 | 24,01 | 24,12 | -1,53% | 10.162,00 |
| 28.09.2026 | 24,20 | 24,74 | 23,91 | 24,50 | 2,19% | 11.913,00 |
| 25.09.2026 | 24,21 | 24,34 | 23,86 | 23,97 | -0,97% | 9.196,00 |
| 24.09.2026 | 24,06 | 24,39 | 24,03 | 24,21 | 0,60% | 25.462,00 |
| 23.09.2026 | 23,17 | 24,12 | 23,17 | 24,06 | 3,13% | 7.908,00 |
| 22.09.2026 | 23,40 | 23,71 | 22,94 | 23,33 | -0,58% | 31.582,00 |
| 21.09.2026 | 23,52 | 23,73 | 23,30 | 23,47 | -1,88% | 8.274,00 |
| 18.09.2026 | 24,12 | 24,16 | 23,67 | 23,92 | -0,87% | 5.113,00 |
| 17.09.2026 | 24,28 | 24,29 | 23,80 | 24,13 | -0,41% | 10.827,00 |
| 16.09.2026 | 24,47 | 24,49 | 24,07 | 24,23 | -1,16% | 15.288,00 |
| 15.09.2026 | 23,99 | 24,61 | 23,95 | 24,51 | 2,45% | 3.250,00 |
| 14.09.2026 | 24,33 | 24,45 | 23,81 | 23,93 | -0,81% | 18.872,00 |
| 11.09.2026 | 24,19 | 24,20 | 23,75 | 24,12 | -0,43% | 9.898,00 |
| 10.09.2026 | 23,97 | 24,30 | 23,85 | 24,23 | 0,77% | 9.851,00 |
| 09.09.2026 | 23,63 | 24,05 | 23,54 | 24,04 | 1,84% | 8.799,00 |
| 08.09.2026 | 23,27 | 23,61 | 23,22 | 23,61 | 1,44% | 13.495,00 |
| 07.09.2026 | 23,13 | 23,43 | 23,09 | 23,27 | 0,85% | 11.160,00 |
| 04.09.2026 | 23,74 | 23,81 | 22,98 | 23,08 | -2,49% | 4.070,00 |
| 03.09.2026 | 23,93 | 23,93 | 23,47 | 23,67 | -1,11% | 4.664,00 |
| 02.09.2026 | 23,82 | 24,00 | 23,52 | 23,93 | 0,48% | 2.840,00 |
| 01.09.2026 | 23,50 | 23,83 | 23,48 | 23,82 | 1,25% | 13.739,00 |
| 31.08.2026 | 23,06 | 23,55 | 23,06 | 23,52 | 2,91% | 8.014,00 |
| 28.08.2026 | 22,78 | 23,06 | 22,68 | 22,86 | 0,40% | 3.291,00 |
| 27.08.2026 | 22,99 | 23,06 | 22,62 | 22,77 | -0,83% | 2.709,00 |
| 26.08.2026 | 23,16 | 23,20 | 22,79 | 22,96 | -1,14% | 11.197,00 |
| 25.08.2026 | 23,61 | 23,72 | 23,06 | 23,22 | -1,51% | 8.654,00 |
| 24.08.2026 | 24,02 | 24,17 | 23,40 | 23,58 | -1,93% | 4.394,00 |
| 21.08.2026 | 24,52 | 24,64 | 24,00 | 24,04 | -1,96% | 8.422,00 |
| 20.08.2026 | 24,50 | 24,63 | 24,41 | 24,52 | 2,32% | 2.810,00 |
| 19.08.2026 | 24,05 | 24,24 | 23,90 | 23,97 | -0,37% | 3.697,00 |
| 05.05.2026 | 23,97 | 24,20 | 23,81 | 24,06 | 0,24% | 4.005,00 |
| 04.05.2026 | 23,83 | 24,34 | 23,76 | 24,00 | -0,07% | 14.776,00 |
| 30.04.2026 | 23,81 | 24,04 | 23,58 | 24,02 | 1,67% | 32.031,00 |
| 29.04.2026 | 23,52 | 23,72 | 23,35 | 23,62 | 0,51% | 4.438,00 |
| 28.04.2026 | 22,98 | 23,76 | 22,95 | 23,50 | 2,56% | 19.623,00 |
| 27.04.2026 | 22,91 | 23,18 | 22,77 | 22,91 | -0,05% | 3.824,00 |
| 24.04.2026 | 22,75 | 23,55 | 22,75 | 22,93 | -1,97% | 16.678,00 |
| 23.04.2026 | 23,01 | 23,49 | 22,92 | 23,39 | 1,19% | 28.211,00 |
| 22.04.2026 | 22,30 | 23,18 | 21,99 | 23,11 | 2,29% | 38.897,00 |
| 21.04.2026 | 22,26 | 22,61 | 22,20 | 22,59 | 1,54% | 10.406,00 |
| 20.04.2026 | 22,43 | 22,61 | 22,15 | 22,25 | 1,04% | 27.398,00 |
| 17.04.2026 | 23,54 | 23,57 | 21,45 | 22,02 | -6,14% | 35.446,00 |
| 16.04.2026 | 23,09 | 23,51 | 22,68 | 23,46 | 1,56% | 23.309,00 |
| 15.04.2026 | 23,33 | 23,60 | 23,06 | 23,10 | -1,24% | 25.479,00 |
| 14.04.2026 | 23,60 | 23,96 | 23,06 | 23,39 | -2,26% | 31.731,00 |
| 13.04.2026 | 24,40 | 24,64 | 23,85 | 23,93 | -0,46% | 32.241,00 |
| 10.04.2026 | 23,97 | 24,42 | 23,68 | 24,04 | 0,59% | 42.973,00 |
| 09.04.2026 | 23,87 | 24,43 | 23,67 | 23,90 | 1,44% | 43.076,00 |
| 08.04.2026 | 22,24 | 23,64 | 21,76 | 23,56 | -4,43% | 65.788,00 |
| 07.04.2026 | 24,61 | 25,63 | 24,56 | 24,65 | 0,03% | 24.711,00 |
| 02.04.2026 | 23,66 | 24,80 | 23,66 | 24,65 | 4,41% | 36.704,00 |
| 01.04.2026 | 24,47 | 24,48 | 23,26 | 23,61 | -3,60% | 38.640,00 |
| 31.03.2026 | 24,70 | 24,96 | 23,83 | 24,49 | 0,19% | 35.779,00 |
| 30.03.2026 | 23,80 | 24,69 | 23,62 | 24,44 | 2,67% | 41.231,00 |
| 27.03.2026 | 23,35 | 23,95 | 23,20 | 23,81 | 0,78% | 31.590,00 |
| 26.03.2026 | 23,10 | 23,65 | 23,07 | 23,62 | 1,55% | 27.431,00 |
| 25.03.2026 | 22,47 | 23,29 | 22,38 | 23,26 | 3,06% | 36.027,00 |
| 24.03.2026 | 22,43 | 22,99 | 22,20 | 22,57 | 0,11% | 26.265,00 |
| 23.03.2026 | 23,30 | 23,39 | 22,39 | 22,55 | -3,86% | 60.604,00 |
| 20.03.2026 | 23,86 | 23,88 | 23,31 | 23,45 | -1,70% | 31.674,00 |
| 19.03.2026 | 23,16 | 24,00 | 22,28 | 23,86 | 3,76% | 50.938,00 |
| 18.03.2026 | 23,33 | 23,38 | 22,87 | 22,99 | -1,19% | 26.012,00 |
| 17.03.2026 | 22,45 | 23,40 | 22,45 | 23,27 | 3,25% | 56.061,00 |
| 16.03.2026 | 22,57 | 22,72 | 22,23 | 22,54 | 1,51% | 24.656,00 |
| 13.03.2026 | 21,86 | 22,49 | 21,74 | 22,20 | 1,79% | 43.104,00 |
| 12.03.2026 | 21,30 | 21,87 | 21,26 | 21,81 | 2,56% | 49.292,00 |
| 11.03.2026 | 20,87 | 21,33 | 20,64 | 21,27 | 1,50% | 17.131,00 |
| 10.03.2026 | 20,54 | 21,02 | 20,41 | 20,95 | 2,47% | 17.365,00 |
| 09.03.2026 | 20,92 | 21,39 | 20,37 | 20,45 | -0,73% | 38.033,00 |
| 06.03.2026 | 20,30 | 20,64 | 20,12 | 20,60 | 2,01% | 19.676,00 |
| 05.03.2026 | 19,95 | 20,29 | 19,89 | 20,19 | 0,91% | 10.014,00 |
| 04.03.2026 | 19,95 | 20,09 | 19,65 | 20,01 | 0,44% | 31.732,00 |
| 03.03.2026 | 20,69 | 20,77 | 19,82 | 19,92 | -1,94% | 50.597,00 |
| 02.03.2026 | 20,60 | 21,68 | 19,90 | 20,32 | 2,89% | 60.748,00 |
| 27.02.2026 | 19,33 | 19,86 | 19,27 | 19,74 | 2,16% | 13.432,00 |
| 26.02.2026 | 18,92 | 19,40 | 18,91 | 19,33 | 3,29% | 9.559,00 |
| 25.02.2026 | 18,81 | 18,90 | 18,70 | 18,71 | -0,45% | 11.227,00 |
| 24.02.2026 | 18,72 | 18,85 | 18,61 | 18,80 | 0,44% | 4.772,00 |
| 23.02.2026 | 18,61 | 18,80 | 18,44 | 18,71 | 0,31% | 20.189,00 |
| 20.02.2026 | 18,61 | 18,68 | 18,50 | 18,66 | -0,08% | 5.060,00 |
| 19.02.2026 | 18,51 | 18,67 | 18,40 | 18,67 | 0,89% | 25.474,00 |
| 18.02.2026 | 18,16 | 18,52 | 18,11 | 18,51 | 1,94% | 9.696,00 |
| 17.02.2026 | 18,11 | 18,35 | 17,98 | 18,15 | 0,00% | 7.300,00 |
| 16.02.2026 | 18,32 | 18,37 | 18,11 | 18,15 | -0,71% | 40.159,00 |
| 13.02.2026 | 18,08 | 18,46 | 17,91 | 18,28 | 1,44% | 16.365,00 |
| 12.02.2026 | 18,21 | 18,44 | 17,95 | 18,02 | -1,82% | 10.424,00 |
| 11.02.2026 | 17,94 | 18,39 | 17,94 | 18,36 | 2,26% | 20.536,00 |
| 10.02.2026 | 17,74 | 18,00 | 17,73 | 17,95 | 0,40% | 10.678,00 |