13,969€
-0,72%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 14,01 | 14,17 | 13,92 | 14,15 | 0,85% | 1.682,00 |
| 14.11.2024 | 13,80 | 14,13 | 13,74 | 14,03 | 1,69% | 2.504,00 |
| 13.11.2024 | 13,88 | 13,90 | 13,61 | 13,80 | -0,56% | 1.814,00 |
| 12.11.2024 | 14,03 | 14,07 | 13,75 | 13,88 | -1,43% | 227,00 |
| 11.11.2024 | 13,97 | 14,14 | 13,97 | 14,08 | 0,77% | 1.285,00 |
| 08.11.2024 | 14,08 | 14,11 | 13,92 | 13,97 | -0,72% | 1.272,00 |
| 07.11.2024 | 14,03 | 14,19 | 14,02 | 14,08 | 0,23% | 471,00 |
| 06.11.2024 | 14,08 | 14,23 | 13,85 | 14,04 | -0,33% | 1.077,00 |
| 05.11.2024 | 14,03 | 14,15 | 14,02 | 14,09 | 0,38% | 671,00 |
| 04.11.2024 | 14,06 | 14,17 | 14,00 | 14,04 | -0,15% | 4.304,00 |
| 01.11.2024 | 14,05 | 14,21 | 13,97 | 14,06 | -0,01% | 2.056,00 |
| 31.10.2024 | 14,00 | 14,10 | 13,90 | 14,06 | 0,41% | 3.000,00 |
| 30.10.2024 | 14,07 | 14,19 | 13,97 | 14,00 | -0,66% | 125,00 |
| 29.10.2024 | 14,16 | 14,24 | 14,01 | 14,10 | -0,48% | 920,00 |
| 28.10.2024 | 14,42 | 14,46 | 14,01 | 14,16 | -1,57% | 5.700,00 |
| 25.10.2024 | 14,26 | 14,54 | 14,19 | 14,39 | 0,83% | 4.241,00 |
| 24.10.2024 | 14,16 | 14,39 | 14,15 | 14,27 | 0,73% | 2,00 |
| 23.10.2024 | 14,32 | 14,32 | 14,14 | 14,17 | -1,05% | 4.175,00 |
| 22.10.2024 | 14,25 | 14,43 | 14,19 | 14,32 | 0,39% | 140,00 |
| 21.10.2024 | 14,12 | 14,34 | 14,09 | 14,26 | 1,00% | 2.789,00 |
| 18.10.2024 | 14,19 | 14,27 | 14,08 | 14,12 | -0,53% | 1.175,00 |
| 17.10.2024 | 14,09 | 14,20 | 14,06 | 14,20 | 0,72% | 3.036,00 |
| 16.10.2024 | 14,00 | 14,13 | 13,95 | 14,09 | 0,69% | 856,00 |
| 15.10.2024 | 14,38 | 14,42 | 13,88 | 14,00 | -2,68% | 3.747,00 |
| 14.10.2024 | 14,36 | 14,43 | 14,27 | 14,38 | 0,23% | 3,00 |
| 11.10.2024 | 14,27 | 14,37 | 14,22 | 14,35 | 0,54% | 8.780,00 |
| 10.10.2024 | 14,18 | 14,31 | 14,13 | 14,27 | 0,63% | - |
| 09.10.2024 | 14,22 | 14,22 | 14,05 | 14,18 | -0,18% | 200,00 |
| 08.10.2024 | 14,41 | 14,46 | 14,13 | 14,21 | -1,94% | 2.100,00 |
| 07.10.2024 | 14,32 | 14,55 | 14,26 | 14,49 | 1,46% | 573,00 |
| 04.10.2024 | 14,20 | 14,37 | 14,17 | 14,28 | 0,83% | 436,00 |
| 03.10.2024 | 14,19 | 14,23 | 13,98 | 14,16 | -0,22% | 58,00 |
| 02.10.2024 | 14,01 | 14,31 | 13,91 | 14,20 | 1,39% | 4.420,00 |
| 01.10.2024 | 13,74 | 14,06 | 13,59 | 14,00 | 1,92% | 3.054,00 |
| 30.09.2024 | 13,76 | 13,84 | 13,61 | 13,74 | 0,09% | 1.010,00 |