23,828€
0,04%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 23,85 | 23,85 | 23,76 | 23,76 | -0,23% | - |
| 13.08.2026 | 23,90 | 24,06 | 23,41 | 23,82 | -0,79% | 13,00 |
| 12.08.2026 | 23,97 | 24,17 | 23,78 | 24,01 | 0,04% | 203,00 |
| 11.08.2026 | 23,81 | 24,13 | 23,69 | 24,00 | 0,83% | 158,00 |
| 10.08.2026 | 23,10 | 23,80 | 23,04 | 23,80 | 2,92% | 5.198,00 |
| 07.08.2026 | 23,46 | 23,57 | 23,10 | 23,13 | -1,28% | 1.004,00 |
| 06.08.2026 | 22,74 | 23,48 | 22,55 | 23,43 | 1,79% | 11,00 |
| 05.08.2026 | 23,22 | 23,54 | 22,99 | 23,01 | -0,79% | 6,00 |
| 04.08.2026 | 23,58 | 24,17 | 23,03 | 23,20 | -1,53% | 1.244,00 |
| 03.08.2026 | 23,85 | 23,85 | 23,30 | 23,56 | -1,57% | 3.538,00 |
| 31.07.2026 | 23,94 | 24,04 | 23,53 | 23,93 | 0,20% | 47,00 |
| 30.07.2026 | 23,39 | 23,94 | 23,38 | 23,88 | 1,56% | 185,00 |
| 29.07.2026 | 22,08 | 23,70 | 22,02 | 23,52 | 6,38% | 1.656,00 |
| 28.07.2026 | 22,20 | 22,48 | 21,90 | 22,11 | -0,91% | 100,00 |
| 27.07.2026 | 23,04 | 23,10 | 21,85 | 22,31 | -3,29% | 3.198,00 |
| 24.07.2026 | 22,90 | 23,07 | 22,63 | 23,07 | 0,47% | 1.760,00 |
| 23.07.2026 | 22,38 | 23,03 | 22,32 | 22,96 | 2,69% | 319,00 |
| 22.07.2026 | 21,99 | 22,43 | 21,91 | 22,36 | 1,98% | 3.914,00 |
| 21.07.2026 | 21,71 | 21,99 | 21,71 | 21,92 | 0,93% | 1.441,00 |
| 20.07.2026 | 21,81 | 22,10 | 21,43 | 21,72 | -0,15% | 262,00 |
| 17.07.2026 | 21,06 | 21,76 | 20,86 | 21,75 | 3,14% | 94,00 |
| 16.07.2026 | 21,36 | 21,43 | 20,98 | 21,09 | -1,13% | 63,00 |
| 15.07.2026 | 21,71 | 21,82 | 21,25 | 21,33 | -1,52% | 2,00 |
| 14.07.2026 | 21,73 | 22,02 | 21,64 | 21,66 | -0,41% | 293,00 |
| 13.07.2026 | 20,87 | 21,76 | 20,81 | 21,75 | 4,84% | 1.415,00 |
| 10.07.2026 | 21,07 | 21,19 | 20,67 | 20,75 | -0,84% | 3,00 |
| 09.07.2026 | 21,21 | 21,40 | 20,91 | 20,92 | -1,60% | 455,00 |
| 08.07.2026 | 20,95 | 21,38 | 20,90 | 21,26 | 3,24% | 183,00 |
| 07.07.2026 | 20,21 | 20,71 | 20,19 | 20,59 | 1,53% | 2.503,00 |
| 06.07.2026 | 20,34 | 20,54 | 20,21 | 20,28 | -0,23% | 36,00 |
| 03.07.2026 | 20,46 | 20,61 | 20,32 | 20,33 | -0,51% | 162,00 |
| 02.07.2026 | 20,00 | 20,48 | 19,86 | 20,44 | 1,78% | 219,00 |
| 01.07.2026 | 20,52 | 20,56 | 20,05 | 20,08 | -2,24% | 420,00 |
| 30.06.2026 | 20,36 | 20,64 | 20,35 | 20,54 | 1,26% | 57,00 |
| 29.06.2026 | 20,18 | 20,63 | 19,81 | 20,28 | 0,63% | 853,00 |
| 26.06.2026 | 20,50 | 20,50 | 20,14 | 20,16 | -1,71% | 628,00 |
| 25.06.2026 | 20,70 | 20,79 | 20,19 | 20,51 | -1,01% | 473,00 |
| 24.06.2026 | 21,49 | 21,54 | 20,48 | 20,72 | -3,52% | 1.745,00 |
| 23.06.2026 | 21,24 | 21,66 | 21,24 | 21,47 | -0,58% | 3.561,00 |
| 22.06.2026 | 21,65 | 22,07 | 21,46 | 21,60 | -0,21% | 34,00 |
| 19.06.2026 | 21,15 | 21,74 | 20,42 | 21,64 | 2,38% | 3.313,00 |
| 18.06.2026 | 21,72 | 21,88 | 21,04 | 21,14 | -2,91% | 1.368,00 |
| 17.06.2026 | 21,94 | 22,06 | 21,51 | 21,77 | -0,92% | 1.177,00 |
| 16.06.2026 | 22,12 | 22,27 | 21,95 | 21,97 | -0,75% | 1.136,00 |
| 15.06.2026 | 22,96 | 23,03 | 21,95 | 22,14 | -3,66% | 9.898,00 |
| 12.06.2026 | 23,51 | 23,51 | 22,71 | 22,98 | -2,50% | 3.920,00 |
| 11.06.2026 | 23,43 | 24,02 | 23,37 | 23,57 | 0,04% | 2.018,00 |
| 10.06.2026 | 23,14 | 23,56 | 22,97 | 23,56 | 1,57% | 331,00 |
| 09.06.2026 | 23,46 | 23,62 | 23,09 | 23,19 | -0,83% | 2.381,00 |
| 08.06.2026 | 23,87 | 23,94 | 23,35 | 23,39 | 0,12% | 3.880,00 |
| 05.06.2026 | 23,32 | 23,58 | 23,06 | 23,36 | 0,11% | 260,00 |
| 04.06.2026 | 23,49 | 23,69 | 23,04 | 23,34 | -0,86% | 216,00 |
| 03.06.2026 | 23,11 | 23,63 | 23,10 | 23,54 | 1,32% | 813,00 |
| 02.06.2026 | 22,90 | 23,29 | 22,67 | 23,23 | 1,62% | 566,00 |
| 01.06.2026 | 22,46 | 23,15 | 22,35 | 22,86 | 1,53% | 4.989,00 |
| 29.05.2026 | 22,57 | 22,98 | 22,30 | 22,52 | -0,35% | 1.511,00 |
| 28.05.2026 | 22,38 | 22,86 | 22,10 | 22,60 | 1,05% | 433,00 |
| 27.05.2026 | 23,03 | 23,25 | 22,22 | 22,36 | -3,25% | 1.978,00 |
| 26.05.2026 | 22,76 | 23,38 | 22,67 | 23,11 | 1,54% | 65,00 |
| 25.05.2026 | 23,27 | 23,51 | 22,20 | 22,76 | -2,15% | 2.216,00 |
| 22.05.2026 | 23,72 | 23,81 | 23,02 | 23,26 | -1,82% | 1.925,00 |
| 21.05.2026 | 23,48 | 24,04 | 23,34 | 23,69 | 1,14% | 172,00 |
| 20.05.2026 | 23,95 | 24,05 | 23,37 | 23,42 | -2,00% | 2.225,00 |
| 19.05.2026 | 23,71 | 24,21 | 23,31 | 23,90 | 0,68% | 440,00 |
| 18.05.2026 | 23,37 | 24,10 | 23,29 | 23,74 | 0,12% | 921,00 |
| 15.05.2026 | 23,55 | 23,87 | 23,30 | 23,71 | 0,26% | 1.941,00 |
| 14.05.2026 | 23,70 | 23,74 | 23,29 | 23,65 | -0,02% | 3.025,00 |
| 13.05.2026 | 23,77 | 23,98 | 23,55 | 23,65 | 0,48% | 574,00 |
| 12.05.2026 | 23,41 | 23,83 | 23,22 | 23,54 | -0,01% | 850,00 |
| 11.05.2026 | 22,71 | 23,57 | 22,71 | 23,54 | 3,72% | 178,00 |
| 08.05.2026 | 22,42 | 22,95 | 22,38 | 22,70 | 1,27% | 703,00 |
| 07.05.2026 | 22,84 | 22,93 | 22,23 | 22,41 | -2,03% | 260,00 |
| 06.05.2026 | 24,03 | 24,24 | 22,23 | 22,88 | -4,84% | 4.626,00 |
| 05.05.2026 | 24,07 | 24,20 | 23,81 | 24,04 | 0,35% | 1.833,00 |
| 04.05.2026 | 23,91 | 24,34 | 23,76 | 23,96 | -0,05% | 2.291,00 |
| 30.04.2026 | 23,54 | 24,02 | 23,48 | 23,97 | 1,76% | 61,00 |
| 29.04.2026 | 23,48 | 23,78 | 23,35 | 23,55 | 0,44% | 2.292,00 |
| 28.04.2026 | 22,91 | 23,76 | 22,85 | 23,45 | 2,20% | 177,00 |
| 27.04.2026 | 22,96 | 23,20 | 22,77 | 22,95 | -0,22% | 7.928,00 |
| 24.04.2026 | 23,33 | 23,60 | 21,80 | 23,00 | -0,55% | 3.235,00 |
| 23.04.2026 | 23,16 | 23,49 | 22,93 | 23,12 | -0,02% | 576,00 |
| 22.04.2026 | 22,69 | 23,21 | 22,01 | 23,13 | 2,13% | 313,00 |
| 21.04.2026 | 22,20 | 22,65 | 22,20 | 22,65 | 1,73% | 476,00 |
| 20.04.2026 | 22,55 | 22,70 | 21,91 | 22,26 | 1,50% | 2.349,00 |
| 17.04.2026 | 23,44 | 23,58 | 21,45 | 21,93 | -6,80% | 7.075,00 |
| 16.04.2026 | 23,08 | 23,66 | 22,65 | 23,53 | 1,47% | 3.489,00 |
| 15.04.2026 | 23,27 | 23,60 | 23,01 | 23,19 | -0,69% | 848,00 |
| 14.04.2026 | 23,92 | 23,96 | 23,08 | 23,35 | -2,74% | 1.594,00 |
| 13.04.2026 | 24,55 | 24,63 | 23,88 | 24,01 | 0,15% | 1.257,00 |
| 10.04.2026 | 23,83 | 24,42 | 23,68 | 23,97 | -0,32% | 4.843,00 |
| 09.04.2026 | 23,53 | 24,43 | 23,39 | 24,05 | 3,29% | 2.150,00 |
| 08.04.2026 | 24,66 | 25,09 | 21,88 | 23,29 | -6,58% | 12.462,00 |
| 07.04.2026 | 24,64 | 25,56 | 24,56 | 24,93 | 1,54% | 2.402,00 |
| 02.04.2026 | 23,64 | 24,91 | 23,07 | 24,55 | 4,04% | 2.874,00 |
| 01.04.2026 | 24,46 | 24,48 | 23,16 | 23,60 | -3,11% | 16.047,00 |
| 31.03.2026 | 24,52 | 24,95 | 23,97 | 24,35 | -0,28% | 2.336,00 |
| 30.03.2026 | 23,82 | 24,73 | 23,56 | 24,42 | 2,69% | 5.939,00 |
| 27.03.2026 | 23,61 | 23,91 | 23,21 | 23,78 | 1,07% | 1.408,00 |
| 26.03.2026 | 23,20 | 23,53 | 23,05 | 23,53 | 1,32% | 498,00 |
| 25.03.2026 | 22,65 | 23,28 | 22,34 | 23,22 | 2,66% | 1.559,00 |