17,872€
1,85%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,58 | 17,90 | 17,40 | 17,81 | 1,49% | 3.464,00 |
| 05.02.2026 | 17,67 | 17,68 | 17,38 | 17,55 | -0,55% | 17,00 |
| 04.02.2026 | 17,51 | 17,68 | 17,48 | 17,65 | 1,15% | 2.540,00 |
| 03.02.2026 | 17,37 | 17,46 | 17,12 | 17,44 | 0,99% | 1.356,00 |
| 02.02.2026 | 17,18 | 17,28 | 16,78 | 17,27 | 0,32% | 4.378,00 |
| 30.01.2026 | 17,39 | 17,41 | 17,08 | 17,22 | -1,13% | 1.745,00 |
| 29.01.2026 | 17,02 | 17,56 | 16,92 | 17,41 | 2,30% | 11.733,00 |
| 28.01.2026 | 16,97 | 17,16 | 16,93 | 17,02 | 0,28% | 1.620,00 |
| 27.01.2026 | 16,86 | 16,99 | 16,61 | 16,97 | 0,71% | 1.203,00 |
| 26.01.2026 | 16,84 | 16,98 | 16,74 | 16,85 | -0,11% | 1.531,00 |
| 23.01.2026 | 16,44 | 16,87 | 16,39 | 16,87 | 2,44% | 1.448,00 |
| 22.01.2026 | 16,62 | 16,69 | 16,37 | 16,47 | -0,57% | 1.476,00 |
| 21.01.2026 | 16,36 | 16,61 | 16,32 | 16,56 | 1,07% | 804,00 |
| 20.01.2026 | 16,48 | 16,48 | 16,24 | 16,39 | -0,65% | 9.382,00 |
| 19.01.2026 | 16,64 | 16,68 | 16,38 | 16,50 | -0,64% | 5.310,00 |
| 16.01.2026 | 16,43 | 16,61 | 16,34 | 16,60 | 0,92% | 844,00 |
| 15.01.2026 | 16,69 | 16,78 | 16,30 | 16,45 | -1,84% | 5.283,00 |
| 14.01.2026 | 16,44 | 16,88 | 16,38 | 16,76 | 2,05% | 4.164,00 |
| 13.01.2026 | 16,15 | 16,47 | 16,09 | 16,42 | 1,84% | 4.445,00 |
| 12.01.2026 | 16,01 | 16,17 | 16,00 | 16,13 | 0,66% | 2.580,00 |
| 09.01.2026 | 15,94 | 16,14 | 15,82 | 16,02 | 1,28% | 211,00 |
| 08.01.2026 | 15,73 | 15,88 | 15,66 | 15,82 | 0,67% | 5.846,00 |
| 07.01.2026 | 16,31 | 16,33 | 15,69 | 15,71 | -3,47% | 4.229,00 |
| 06.01.2026 | 16,61 | 16,73 | 16,27 | 16,28 | -2,22% | 1.755,00 |
| 05.01.2026 | 16,49 | 16,75 | 16,26 | 16,65 | 0,98% | 3.845,00 |
| 02.01.2026 | 16,08 | 16,52 | 16,08 | 16,49 | 2,42% | 684,00 |
| 30.12.2025 | 15,98 | 16,10 | 15,97 | 16,10 | 0,70% | 10.450,00 |
| 29.12.2025 | 16,02 | 16,06 | 15,96 | 15,98 | -0,06% | 315,00 |
| 23.12.2025 | 15,99 | 16,08 | 15,92 | 15,99 | 0,00% | 1.410,00 |
| 22.12.2025 | 15,90 | 16,08 | 15,90 | 15,99 | 0,53% | 879,00 |
| 19.12.2025 | 15,60 | 16,01 | 15,60 | 15,91 | 1,67% | 5.010,00 |
| 18.12.2025 | 15,77 | 15,81 | 15,55 | 15,65 | -0,72% | 660,00 |
| 17.12.2025 | 15,61 | 15,84 | 15,54 | 15,76 | 0,99% | 3.244,00 |
| 16.12.2025 | 15,99 | 15,99 | 15,56 | 15,61 | -2,25% | 1.619,00 |
| 15.12.2025 | 16,04 | 16,15 | 15,85 | 15,97 | -0,25% | 2.065,00 |
| 12.12.2025 | 15,95 | 16,04 | 15,83 | 16,01 | 0,39% | 5.004,00 |
| 11.12.2025 | 16,02 | 16,05 | 15,89 | 15,94 | -0,49% | 405,00 |
| 10.12.2025 | 16,04 | 16,22 | 15,94 | 16,02 | -0,16% | 195,00 |
| 09.12.2025 | 15,93 | 16,23 | 15,82 | 16,05 | 0,74% | 1.232,00 |
| 08.12.2025 | 15,97 | 16,17 | 15,90 | 15,93 | -0,65% | 3.554,00 |
| 05.12.2025 | 16,45 | 16,47 | 15,94 | 16,04 | -2,33% | 4.866,00 |
| 04.12.2025 | 16,41 | 16,46 | 16,18 | 16,42 | 0,12% | 236,00 |
| 03.12.2025 | 16,22 | 16,46 | 16,15 | 16,40 | 1,00% | 1.073,00 |
| 02.12.2025 | 16,26 | 16,35 | 16,09 | 16,24 | 0,02% | 1.674,00 |
| 01.12.2025 | 16,16 | 16,24 | 16,03 | 16,23 | 0,46% | 1.670,00 |
| 28.11.2025 | 16,00 | 16,19 | 15,90 | 16,16 | 1,01% | 3.947,00 |
| 27.11.2025 | 16,05 | 16,13 | 15,86 | 16,00 | -0,47% | 1.041,00 |
| 26.11.2025 | 15,75 | 16,08 | 15,68 | 16,07 | 2,05% | 13.051,00 |
| 25.11.2025 | 15,71 | 16,00 | 15,55 | 15,75 | 0,31% | 3.240,00 |
| 24.11.2025 | 16,24 | 16,24 | 15,64 | 15,70 | -2,56% | 2.246,00 |
| 21.11.2025 | 16,27 | 16,35 | 15,95 | 16,11 | -0,92% | 4.658,00 |
| 20.11.2025 | 16,31 | 16,51 | 16,10 | 16,26 | 0,09% | 1.369,00 |
| 19.11.2025 | 16,38 | 16,48 | 16,10 | 16,25 | -1,08% | 1.621,00 |
| 18.11.2025 | 16,44 | 16,54 | 16,22 | 16,42 | -0,41% | 4.972,00 |
| 17.11.2025 | 16,44 | 16,65 | 16,44 | 16,49 | 0,22% | 972,00 |
| 14.11.2025 | 16,34 | 16,50 | 16,26 | 16,45 | 0,54% | 354,00 |
| 13.11.2025 | 16,45 | 16,51 | 16,34 | 16,37 | -0,38% | 7.899,00 |
| 12.11.2025 | 16,44 | 16,56 | 16,33 | 16,43 | 0,01% | 1.653,00 |
| 11.11.2025 | 16,19 | 16,48 | 16,02 | 16,43 | 1,45% | 1.131,00 |
| 10.11.2025 | 15,95 | 16,26 | 15,92 | 16,19 | 1,57% | 808,00 |
| 07.11.2025 | 15,92 | 16,05 | 15,79 | 15,94 | 0,01% | 6.015,00 |
| 06.11.2025 | 15,92 | 15,99 | 15,86 | 15,94 | -0,09% | 2.272,00 |
| 05.11.2025 | 15,90 | 15,99 | 15,83 | 15,96 | 0,40% | 272,00 |
| 04.11.2025 | 15,93 | 15,97 | 15,69 | 15,89 | -0,14% | 222,00 |
| 03.11.2025 | 16,00 | 16,11 | 15,69 | 15,92 | -0,47% | 6.876,00 |
| 31.10.2025 | 15,85 | 16,01 | 15,82 | 15,99 | 0,80% | 2.988,00 |
| 30.10.2025 | 16,01 | 16,03 | 15,82 | 15,86 | -0,81% | 2.965,00 |
| 29.10.2025 | 15,91 | 16,04 | 15,79 | 15,99 | 0,45% | 2.341,00 |
| 28.10.2025 | 15,91 | 16,38 | 15,66 | 15,92 | 0,06% | 2.288,00 |
| 27.10.2025 | 15,86 | 16,02 | 15,71 | 15,91 | 0,17% | 6.850,00 |
| 24.10.2025 | 15,55 | 16,03 | 15,47 | 15,89 | 2,21% | 8.652,00 |
| 23.10.2025 | 15,21 | 15,63 | 15,19 | 15,54 | 2,59% | 8.348,00 |
| 22.10.2025 | 14,95 | 15,19 | 14,93 | 15,15 | 1,53% | 1.042,00 |
| 21.10.2025 | 14,93 | 15,01 | 14,88 | 14,92 | -0,08% | 2.403,00 |
| 20.10.2025 | 14,89 | 15,07 | 14,83 | 14,93 | 0,32% | 4.354,00 |
| 17.10.2025 | 14,77 | 14,95 | 14,54 | 14,88 | 1,15% | 1.794,00 |
| 16.10.2025 | 14,68 | 14,84 | 14,68 | 14,72 | 0,14% | 810,00 |
| 15.10.2025 | 14,73 | 14,89 | 14,68 | 14,70 | -0,50% | 610,00 |
| 14.10.2025 | 14,94 | 15,02 | 14,72 | 14,77 | -1,49% | 1.098,00 |
| 13.10.2025 | 14,92 | 15,22 | 14,88 | 14,99 | 0,57% | 3.044,00 |
| 10.10.2025 | 15,27 | 15,46 | 14,88 | 14,91 | -2,90% | 1.056,00 |
| 09.10.2025 | 15,31 | 15,54 | 15,23 | 15,35 | 0,33% | 3.025,00 |
| 08.10.2025 | 15,08 | 15,34 | 15,08 | 15,30 | 1,35% | 2.368,00 |
| 07.10.2025 | 15,08 | 15,24 | 15,07 | 15,10 | -0,39% | 2.629,00 |
| 06.10.2025 | 14,95 | 15,30 | 14,94 | 15,16 | 1,77% | 1.693,00 |
| 03.10.2025 | 14,80 | 14,93 | 14,78 | 14,89 | 0,42% | 1.302,00 |
| 02.10.2025 | 15,02 | 15,15 | 14,80 | 14,83 | -1,30% | 4.609,00 |
| 01.10.2025 | 14,84 | 15,03 | 14,72 | 15,03 | 1,21% | 1.172,00 |
| 30.09.2025 | 15,09 | 15,11 | 14,77 | 14,85 | -1,55% | 6.382,00 |
| 29.09.2025 | 15,27 | 15,35 | 15,01 | 15,08 | -1,35% | 718,00 |
| 26.09.2025 | 15,19 | 15,35 | 15,13 | 15,29 | 0,90% | 1.901,00 |
| 25.09.2025 | 15,09 | 15,23 | 15,02 | 15,15 | 0,30% | 4.797,00 |
| 24.09.2025 | 14,79 | 15,16 | 14,78 | 15,10 | 2,03% | 1.953,00 |
| 23.09.2025 | 14,65 | 14,92 | 14,56 | 14,80 | 0,82% | 1.867,00 |
| 22.09.2025 | 14,60 | 14,69 | 14,47 | 14,68 | -0,56% | 7.581,00 |
| 19.09.2025 | 14,85 | 14,96 | 14,75 | 14,77 | -0,65% | 2.463,00 |
| 18.09.2025 | 14,88 | 14,95 | 14,80 | 14,86 | -0,05% | 1.346,00 |
| 17.09.2025 | 14,97 | 14,98 | 14,81 | 14,87 | -0,59% | 2.275,00 |
| 16.09.2025 | 14,83 | 14,99 | 14,78 | 14,96 | 0,13% | 1.845,00 |
| 15.09.2025 | 14,85 | 14,98 | 14,81 | 14,94 | 0,50% | 927,00 |