14,976€
-0,01%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 14,99 | 15,08 | 14,91 | 14,99 | 0,11% | 753,00 |
| 14.08.2025 | 14,92 | 15,00 | 14,82 | 14,98 | 0,33% | 204,00 |
| 13.08.2025 | 14,86 | 14,94 | 14,82 | 14,93 | 0,40% | 246,00 |
| 12.08.2025 | 14,80 | 14,94 | 14,80 | 14,87 | 0,54% | 231,00 |
| 11.08.2025 | 14,84 | 14,84 | 14,74 | 14,79 | -0,10% | 818,00 |
| 08.08.2025 | 14,76 | 14,92 | 14,74 | 14,80 | 0,32% | 163,00 |
| 07.08.2025 | 14,80 | 14,93 | 14,74 | 14,76 | -0,28% | 3,00 |
| 06.08.2025 | 14,73 | 15,03 | 14,73 | 14,80 | 0,46% | 26.648,00 |
| 05.08.2025 | 14,64 | 14,83 | 14,64 | 14,73 | 0,61% | 413,00 |
| 04.08.2025 | 14,70 | 14,80 | 14,55 | 14,64 | 0,10% | 9.453,00 |
| 01.08.2025 | 14,85 | 14,87 | 14,60 | 14,63 | -1,50% | 1.827,00 |
| 31.07.2025 | 14,89 | 14,95 | 14,75 | 14,85 | -0,08% | 1.613,00 |
| 30.07.2025 | 14,88 | 14,99 | 14,76 | 14,86 | -0,20% | 15.432,00 |
| 29.07.2025 | 14,73 | 14,89 | 14,73 | 14,89 | 0,99% | 2.384,00 |
| 28.07.2025 | 14,67 | 14,77 | 14,59 | 14,75 | 0,47% | 1.277,00 |
| 25.07.2025 | 14,44 | 14,70 | 14,14 | 14,68 | 1,65% | 6.154,00 |
| 24.07.2025 | 14,34 | 14,49 | 14,30 | 14,44 | 0,66% | 1.494,00 |
| 23.07.2025 | 14,20 | 14,41 | 14,20 | 14,34 | 1,01% | 1.128,00 |
| 22.07.2025 | 14,12 | 14,22 | 14,11 | 14,20 | 0,59% | 40,00 |
| 21.07.2025 | 14,19 | 14,24 | 14,11 | 14,12 | -0,50% | - |
| 18.07.2025 | 14,20 | 14,32 | 14,14 | 14,19 | -0,14% | 293,00 |
| 17.07.2025 | 14,23 | 14,28 | 14,09 | 14,21 | -0,13% | 4.000,00 |
| 16.07.2025 | 14,19 | 14,33 | 14,12 | 14,23 | 0,30% | 3.404,00 |
| 15.07.2025 | 14,22 | 14,27 | 14,08 | 14,19 | -0,26% | 7,00 |
| 14.07.2025 | 14,24 | 14,33 | 14,11 | 14,22 | -0,60% | 305,00 |
| 11.07.2025 | 14,24 | 14,33 | 14,17 | 14,31 | 0,41% | 3.019,00 |
| 10.07.2025 | 14,30 | 14,33 | 14,16 | 14,25 | -0,12% | 1.348,00 |
| 09.07.2025 | 14,16 | 14,30 | 14,11 | 14,27 | 0,77% | 5.996,00 |
| 08.07.2025 | 13,93 | 14,19 | 13,89 | 14,16 | 1,81% | 1.700,00 |
| 07.07.2025 | 13,95 | 14,03 | 13,78 | 13,91 | -0,14% | 22.950,00 |
| 04.07.2025 | 14,03 | 14,03 | 13,87 | 13,93 | -0,72% | 12.082,00 |
| 03.07.2025 | 14,10 | 14,11 | 13,96 | 14,03 | -0,34% | 8.869,00 |
| 02.07.2025 | 13,89 | 14,10 | 13,80 | 14,08 | 1,43% | 251,00 |
| 01.07.2025 | 13,75 | 13,92 | 13,71 | 13,88 | 0,95% | - |
| 30.06.2025 | 13,86 | 13,99 | 13,67 | 13,75 | -0,72% | - |
| 27.06.2025 | 13,71 | 13,87 | 13,68 | 13,85 | 1,10% | - |
| 26.06.2025 | 13,70 | 13,82 | 13,65 | 13,70 | 0,00% | - |
| 25.06.2025 | 13,78 | 13,92 | 13,70 | 13,70 | -0,63% | - |
| 24.06.2025 | 13,88 | 13,95 | 13,59 | 13,78 | -1,88% | 27.649,00 |
| 23.06.2025 | 14,75 | 14,75 | 14,02 | 14,05 | -1,80% | 23.558,00 |
| 20.06.2025 | 14,26 | 14,35 | 14,13 | 14,30 | 0,34% | 15.458,00 |
| 19.06.2025 | 14,18 | 14,36 | 14,10 | 14,26 | 0,55% | 5.913,00 |
| 18.06.2025 | 14,14 | 14,21 | 14,08 | 14,18 | 0,57% | 300,00 |
| 17.06.2025 | 14,12 | 14,16 | 14,07 | 14,10 | 1,35% | 300,00 |
| 16.06.2025 | 14,09 | 14,18 | 13,90 | 13,91 | -1,28% | 9.280,00 |
| 13.06.2025 | 13,86 | 14,51 | 13,73 | 14,09 | 1,72% | 5.346,00 |
| 12.06.2025 | 13,70 | 13,89 | 13,60 | 13,85 | 0,98% | 1.232,00 |
| 11.06.2025 | 13,51 | 13,74 | 13,45 | 13,72 | 1,17% | 7.704,00 |
| 10.06.2025 | 13,36 | 13,72 | 13,36 | 13,56 | 1,49% | 711,00 |
| 09.06.2025 | 13,33 | 13,44 | 13,26 | 13,36 | 0,21% | 50,00 |
| 06.06.2025 | 13,23 | 13,39 | 13,22 | 13,33 | 0,77% | 3.050,00 |
| 05.06.2025 | 13,19 | 13,31 | 13,13 | 13,23 | 0,24% | 500,00 |
| 04.06.2025 | 13,27 | 13,40 | 13,10 | 13,20 | -0,54% | 2.575,00 |
| 03.06.2025 | 13,20 | 13,34 | 13,12 | 13,27 | 0,62% | 1.336,00 |
| 02.06.2025 | 13,01 | 13,22 | 12,95 | 13,19 | 1,37% | 2.000,00 |
| 30.05.2025 | 12,94 | 13,09 | 12,94 | 13,01 | 0,48% | 3.660,00 |
| 29.05.2025 | 12,95 | 13,10 | 12,89 | 12,95 | 0,06% | 1.640,00 |
| 28.05.2025 | 13,02 | 13,09 | 12,90 | 12,94 | -0,73% | 1.839,00 |
| 27.05.2025 | 12,95 | 13,07 | 12,91 | 13,04 | 0,56% | 400,00 |
| 26.05.2025 | 12,77 | 13,02 | 12,77 | 12,96 | 1,54% | 2.113,00 |
| 23.05.2025 | 12,83 | 12,90 | 12,58 | 12,77 | -0,48% | 6.648,00 |
| 22.05.2025 | 13,02 | 13,03 | 12,76 | 12,83 | -1,41% | 447,00 |
| 21.05.2025 | 13,13 | 13,18 | 13,00 | 13,01 | -0,98% | 1.366,00 |
| 20.05.2025 | 13,13 | 13,18 | 13,00 | 13,14 | 0,07% | 2.435,00 |
| 19.05.2025 | 13,16 | 13,47 | 13,04 | 13,13 | -2,49% | 3.947,00 |
| 16.05.2025 | 13,35 | 13,55 | 13,35 | 13,47 | 0,77% | 2.350,00 |
| 15.05.2025 | 13,49 | 13,49 | 13,23 | 13,36 | -0,96% | 4.604,00 |
| 14.05.2025 | 13,48 | 13,75 | 13,39 | 13,49 | 0,13% | 280,00 |
| 13.05.2025 | 13,33 | 13,52 | 13,27 | 13,48 | 0,80% | 1.514,00 |
| 12.05.2025 | 13,05 | 13,41 | 13,05 | 13,37 | 2,34% | 3.838,00 |
| 09.05.2025 | 12,77 | 13,07 | 12,69 | 13,06 | 2,31% | 1.070,00 |
| 08.05.2025 | 12,71 | 12,87 | 12,64 | 12,77 | 0,47% | 1.082,00 |
| 07.05.2025 | 12,69 | 12,76 | 12,55 | 12,71 | 0,13% | 3.484,00 |
| 06.05.2025 | 12,58 | 12,74 | 12,56 | 12,69 | 0,76% | 2.740,00 |
| 05.05.2025 | 12,79 | 12,79 | 12,41 | 12,60 | -1,50% | 4.063,00 |
| 02.05.2025 | 12,56 | 12,96 | 12,51 | 12,79 | 1,77% | 1.688,00 |
| 30.04.2025 | 12,77 | 12,83 | 12,50 | 12,56 | -1,67% | 971,00 |
| 29.04.2025 | 12,77 | 12,89 | 12,60 | 12,78 | 0,05% | 1.125,00 |
| 28.04.2025 | 12,80 | 12,88 | 12,59 | 12,77 | -0,21% | 5.760,00 |
| 25.04.2025 | 12,73 | 12,84 | 12,60 | 12,80 | 0,53% | 2.709,00 |
| 24.04.2025 | 12,54 | 12,75 | 12,51 | 12,73 | 1,53% | 2.279,00 |
| 23.04.2025 | 12,52 | 12,72 | 12,36 | 12,54 | 0,14% | 1.847,00 |
| 22.04.2025 | 12,24 | 12,68 | 12,19 | 12,52 | 2,00% | 4.830,00 |
| 17.04.2025 | 12,09 | 12,44 | 12,09 | 12,27 | 1,51% | 733,00 |
| 16.04.2025 | 11,92 | 12,21 | 11,74 | 12,09 | 1,13% | 10.215,00 |
| 15.04.2025 | 11,86 | 12,04 | 11,73 | 11,96 | 0,89% | 4.908,00 |
| 14.04.2025 | 11,75 | 12,05 | 11,70 | 11,85 | 0,88% | 14.329,00 |
| 11.04.2025 | 11,53 | 12,15 | 11,41 | 11,75 | 1,86% | 4.278,00 |
| 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 |