11,532€
-0,01%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -0,01% | - |
| 10.04.2025 | 12,54 | 12,79 | 11,29 | 11,53 | -8,51% | 8.954,00 |
| 09.04.2025 | 11,61 | 12,61 | 11,01 | 12,61 | 8,32% | 9.341,00 |
| 08.04.2025 | 12,32 | 12,64 | 11,59 | 11,64 | -5,58% | 13.802,00 |
| 07.04.2025 | 12,72 | 13,06 | 12,00 | 12,33 | -4,70% | 13.795,00 |
| 04.04.2025 | 13,67 | 13,77 | 12,88 | 12,93 | -5,38% | 2.282,00 |
| 03.04.2025 | 14,22 | 14,22 | 13,56 | 13,67 | -5,00% | 2.109,00 |
| 02.04.2025 | 14,43 | 14,46 | 14,20 | 14,39 | -0,28% | 582,00 |
| 01.04.2025 | 14,23 | 14,44 | 14,20 | 14,43 | 1,41% | 178,00 |
| 31.03.2025 | 14,23 | 14,34 | 14,07 | 14,23 | -0,33% | 296,00 |
| 28.03.2025 | 14,29 | 14,47 | 14,28 | 14,28 | -1,12% | 100,00 |
| 27.03.2025 | 14,33 | 14,52 | 14,26 | 14,44 | 0,58% | 930,00 |
| 26.03.2025 | 14,24 | 14,46 | 14,23 | 14,36 | 0,81% | 1.355,00 |
| 25.03.2025 | 14,16 | 14,33 | 14,10 | 14,24 | 0,57% | 4.090,00 |
| 24.03.2025 | 14,38 | 14,41 | 14,02 | 14,16 | -1,54% | 939,00 |
| 21.03.2025 | 14,42 | 14,50 | 14,28 | 14,38 | -0,53% | 1.456,00 |
| 20.03.2025 | 14,35 | 14,46 | 14,22 | 14,46 | 0,72% | 11.167,00 |
| 19.03.2025 | 14,23 | 14,40 | 14,07 | 14,35 | 0,96% | 1.861,00 |
| 18.03.2025 | 14,00 | 14,26 | 13,99 | 14,22 | 1,54% | 3.141,00 |
| 17.03.2025 | 13,76 | 14,05 | 13,75 | 14,00 | 1,59% | 1.554,00 |
| 14.03.2025 | 13,77 | 13,84 | 13,57 | 13,78 | 0,41% | 4.364,00 |
| 13.03.2025 | 13,65 | 13,78 | 13,58 | 13,73 | 0,34% | 5.390,00 |
| 12.03.2025 | 13,68 | 13,85 | 13,46 | 13,68 | 0,31% | 3.530,00 |
| 11.03.2025 | 13,72 | 13,84 | 13,50 | 13,64 | -0,44% | 2.267,00 |
| 10.03.2025 | 13,63 | 13,80 | 13,54 | 13,70 | 0,51% | 2.677,00 |
| 07.03.2025 | 13,33 | 13,67 | 13,24 | 13,63 | 2,20% | 1.686,00 |
| 06.03.2025 | 13,31 | 13,50 | 13,11 | 13,34 | 0,17% | 150,00 |
| 05.03.2025 | 13,33 | 13,48 | 13,11 | 13,31 | 0,11% | 3.261,00 |
| 04.03.2025 | 13,75 | 13,94 | 13,15 | 13,30 | -3,24% | 7.222,00 |
| 03.03.2025 | 13,97 | 14,06 | 13,70 | 13,75 | -1,30% | 414,00 |
| 28.02.2025 | 14,10 | 14,16 | 13,74 | 13,93 | -1,58% | 2.523,00 |
| 27.02.2025 | 14,17 | 14,40 | 13,92 | 14,15 | -0,13% | 3.526,00 |
| 26.02.2025 | 14,16 | 14,29 | 14,13 | 14,17 | 0,22% | 8.721,00 |
| 25.02.2025 | 14,06 | 14,25 | 14,02 | 14,14 | 0,69% | 2.407,00 |
| 24.02.2025 | 14,08 | 14,09 | 13,88 | 14,04 | 0,45% | 325,00 |
| 21.02.2025 | 14,07 | 14,23 | 13,91 | 13,98 | -0,67% | 166,00 |
| 20.02.2025 | 14,02 | 14,09 | 13,98 | 14,07 | 0,32% | 2.851,00 |
| 19.02.2025 | 14,09 | 14,21 | 14,02 | 14,03 | -0,45% | 540,00 |
| 18.02.2025 | 14,04 | 14,16 | 14,02 | 14,09 | 0,31% | 1.720,00 |
| 17.02.2025 | 13,96 | 14,13 | 13,92 | 14,04 | 0,54% | 248,00 |
| 14.02.2025 | 13,94 | 14,12 | 13,93 | 13,97 | 0,21% | - |
| 13.02.2025 | 13,95 | 14,06 | 13,89 | 13,94 | -0,10% | 2.071,00 |
| 12.02.2025 | 14,04 | 14,12 | 13,92 | 13,95 | -0,62% | 1.784,00 |
| 11.02.2025 | 13,95 | 14,09 | 13,82 | 14,04 | 0,61% | 1.200,00 |
| 10.02.2025 | 13,94 | 13,98 | 13,85 | 13,96 | 0,48% | 52,00 |
| 07.02.2025 | 13,73 | 13,94 | 13,72 | 13,89 | 1,11% | - |
| 06.02.2025 | 13,76 | 13,96 | 13,71 | 13,74 | -0,16% | 2.354,00 |
| 05.02.2025 | 13,78 | 13,85 | 13,70 | 13,76 | -0,16% | 770,00 |
| 04.02.2025 | 13,62 | 13,81 | 13,44 | 13,78 | 1,17% | - |
| 03.02.2025 | 13,48 | 13,69 | 13,38 | 13,62 | -0,08% | 3.496,00 |
| 31.01.2025 | 13,67 | 13,77 | 13,62 | 13,63 | -0,35% | 9,00 |
| 30.01.2025 | 13,46 | 13,73 | 13,45 | 13,68 | 1,68% | 2.708,00 |
| 29.01.2025 | 13,46 | 13,55 | 13,33 | 13,46 | 0,10% | 5.165,00 |
| 28.01.2025 | 13,50 | 13,57 | 13,35 | 13,44 | -0,58% | 1.978,00 |
| 27.01.2025 | 13,38 | 13,54 | 13,31 | 13,52 | 0,45% | 231,00 |
| 24.01.2025 | 13,66 | 13,68 | 13,37 | 13,46 | -1,44% | 1.073,00 |
| 23.01.2025 | 13,57 | 13,69 | 13,52 | 13,66 | 0,67% | - |
| 22.01.2025 | 13,71 | 13,79 | 13,57 | 13,57 | -1,01% | 250,00 |
| 21.01.2025 | 13,89 | 13,89 | 13,67 | 13,71 | -1,35% | 169,00 |
| 20.01.2025 | 14,11 | 14,13 | 13,88 | 13,89 | -1,53% | 959,00 |
| 17.01.2025 | 13,90 | 14,14 | 13,89 | 14,11 | 1,50% | 678,00 |
| 16.01.2025 | 13,96 | 14,07 | 13,90 | 13,90 | -0,44% | 1.487,00 |
| 15.01.2025 | 13,77 | 13,99 | 13,73 | 13,96 | 1,34% | 12,00 |
| 14.01.2025 | 13,86 | 14,08 | 13,71 | 13,78 | -0,47% | 2.125,00 |
| 13.01.2025 | 13,75 | 13,93 | 13,67 | 13,84 | 0,73% | 6.071,00 |
| 10.01.2025 | 13,74 | 14,01 | 13,70 | 13,74 | 0,02% | 1.759,00 |
| 09.01.2025 | 13,59 | 13,76 | 13,53 | 13,74 | 1,16% | 183,00 |
| 08.01.2025 | 13,69 | 13,81 | 13,53 | 13,58 | -0,72% | - |
| 07.01.2025 | 13,60 | 13,74 | 13,30 | 13,68 | 0,60% | 1.052,00 |
| 06.01.2025 | 13,51 | 13,68 | 13,43 | 13,60 | 1,00% | 4.793,00 |
| 03.01.2025 | 13,44 | 13,52 | 13,38 | 13,46 | 0,20% | 3,00 |
| 02.01.2025 | 13,07 | 13,50 | 13,07 | 13,44 | 2,82% | 2.189,00 |
| 30.12.2024 | 12,94 | 13,08 | 12,87 | 13,07 | 1,29% | 1.012,00 |
| 27.12.2024 | 12,73 | 12,95 | 12,71 | 12,90 | 1,35% | 2.262,00 |
| 23.12.2024 | 12,72 | 12,75 | 12,64 | 12,73 | 0,17% | 366,00 |
| 20.12.2024 | 12,78 | 12,79 | 12,59 | 12,71 | -0,58% | 1.140,00 |
| 19.12.2024 | 12,83 | 12,84 | 12,75 | 12,78 | -0,40% | 2.370,00 |
| 18.12.2024 | 12,95 | 12,97 | 12,80 | 12,83 | -0,90% | 3.078,00 |
| 17.12.2024 | 13,11 | 13,11 | 12,76 | 12,95 | -1,27% | 582,00 |
| 16.12.2024 | 13,30 | 13,37 | 13,07 | 13,11 | -1,35% | 1.490,00 |
| 13.12.2024 | 13,36 | 13,41 | 13,26 | 13,29 | -0,51% | 272,00 |
| 12.12.2024 | 13,40 | 13,50 | 13,32 | 13,36 | -0,28% | 30,00 |
| 11.12.2024 | 13,42 | 13,49 | 13,33 | 13,40 | -0,17% | 599,00 |
| 10.12.2024 | 13,44 | 13,49 | 13,36 | 13,42 | -0,16% | 1.011,00 |
| 09.12.2024 | 13,36 | 13,59 | 13,35 | 13,44 | 0,70% | 688,00 |
| 06.12.2024 | 13,44 | 13,59 | 13,35 | 13,35 | -0,65% | 474,00 |
| 05.12.2024 | 13,41 | 13,48 | 13,37 | 13,44 | 0,19% | - |
| 04.12.2024 | 13,49 | 13,63 | 13,40 | 13,41 | -0,66% | 309,00 |
| 03.12.2024 | 13,34 | 13,52 | 13,32 | 13,50 | 1,15% | 2.248,00 |
| 02.12.2024 | 13,39 | 13,45 | 13,26 | 13,34 | -0,83% | 945,00 |
| 29.11.2024 | 13,45 | 13,49 | 13,33 | 13,46 | 0,10% | 436,00 |
| 28.11.2024 | 13,44 | 13,52 | 13,35 | 13,44 | 0,10% | 278,00 |
| 27.11.2024 | 13,51 | 13,52 | 13,26 | 13,43 | -0,53% | 237,00 |
| 26.11.2024 | 13,71 | 13,76 | 13,43 | 13,50 | -1,47% | 928,00 |
| 25.11.2024 | 13,89 | 13,99 | 13,68 | 13,70 | -1,38% | 1.897,00 |
| 22.11.2024 | 13,81 | 13,97 | 13,73 | 13,89 | 0,67% | 10,00 |
| 21.11.2024 | 13,70 | 13,85 | 13,57 | 13,80 | 0,80% | 913,00 |
| 20.11.2024 | 13,81 | 13,91 | 13,61 | 13,69 | -0,74% | 55,00 |
| 19.11.2024 | 13,94 | 14,02 | 13,61 | 13,79 | -1,07% | 2.003,00 |
| 18.11.2024 | 14,15 | 14,16 | 13,76 | 13,94 | -1,48% | 1.709,00 |