47,500€
0,21%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 48,00 | 48,50 | 47,70 | 48,40 | 0,62% | - |
| 04.05.2026 | 47,80 | 48,80 | 47,60 | 48,10 | -0,62% | - |
| 30.04.2026 | 47,60 | 48,70 | 47,10 | 48,40 | 2,11% | - |
| 29.04.2026 | 47,20 | 47,50 | 46,80 | 47,40 | 1,28% | 14,00 |
| 28.04.2026 | 46,00 | 47,50 | 46,00 | 46,80 | 1,74% | - |
| 27.04.2026 | 46,40 | 46,40 | 45,50 | 46,00 | -0,43% | 1.450,00 |
| 24.04.2026 | 45,60 | 47,20 | 45,50 | 46,20 | -1,28% | 1.985,00 |
| 23.04.2026 | 46,00 | 47,00 | 46,00 | 46,80 | 0,86% | - |
| 22.04.2026 | 44,80 | 46,70 | 44,00 | 46,40 | 2,65% | 36,00 |
| 21.04.2026 | 44,40 | 45,40 | 44,40 | 45,20 | 1,35% | 132,00 |
| 20.04.2026 | 45,00 | 45,40 | 44,30 | 44,60 | 0,00% | 6,00 |
| 17.04.2026 | 47,00 | 47,00 | 42,90 | 44,60 | -5,31% | 3.641,00 |
| 16.04.2026 | 46,20 | 47,20 | 45,80 | 47,10 | 2,39% | - |
| 15.04.2026 | 46,80 | 47,20 | 45,90 | 46,00 | -2,13% | - |
| 14.04.2026 | 47,40 | 48,00 | 46,70 | 47,00 | -1,67% | 16,00 |
| 13.04.2026 | 48,90 | 49,20 | 47,50 | 47,80 | -0,83% | 3.250,00 |
| 10.04.2026 | 48,20 | 49,00 | 47,50 | 48,20 | 1,26% | 80,00 |
| 09.04.2026 | 47,80 | 49,00 | 47,40 | 47,60 | 0,42% | 220,00 |
| 08.04.2026 | 47,70 | 47,80 | 45,20 | 47,40 | -4,82% | 308,00 |
| 07.04.2026 | 49,60 | 50,20 | 49,10 | 49,80 | 0,40% | 23,00 |
| 02.04.2026 | 47,80 | 49,70 | 47,80 | 49,60 | 4,64% | 285,00 |
| 01.04.2026 | 48,80 | 48,80 | 46,70 | 47,40 | -3,27% | 231,00 |
| 31.03.2026 | 49,40 | 49,80 | 47,60 | 49,00 | 0,41% | - |
| 30.03.2026 | 47,60 | 49,30 | 47,40 | 48,80 | 2,52% | - |
| 27.03.2026 | 47,20 | 48,10 | 46,30 | 47,60 | 0,63% | - |
| 26.03.2026 | 46,40 | 47,30 | 46,20 | 47,30 | 1,50% | - |
| 25.03.2026 | 45,00 | 46,70 | 44,80 | 46,60 | 2,87% | 273,00 |
| 24.03.2026 | 44,60 | 46,10 | 44,40 | 45,30 | 0,67% | - |
| 23.03.2026 | 46,60 | 47,50 | 45,00 | 45,00 | -4,26% | 1.789,00 |
| 20.03.2026 | 47,80 | 47,80 | 46,70 | 47,00 | -1,67% | 1.022,00 |
| 19.03.2026 | 46,40 | 48,10 | 45,20 | 47,80 | 4,14% | 528,00 |
| 18.03.2026 | 46,80 | 46,80 | 45,70 | 45,90 | -1,29% | 738,00 |
| 17.03.2026 | 45,40 | 46,90 | 45,00 | 46,50 | 3,10% | - |
| 16.03.2026 | 45,20 | 46,10 | 44,40 | 45,10 | 1,35% | 4.500,00 |
| 13.03.2026 | 43,80 | 45,30 | 43,60 | 44,50 | 2,06% | - |
| 12.03.2026 | 42,60 | 43,80 | 41,70 | 43,60 | 2,35% | 884,00 |
| 11.03.2026 | 41,40 | 42,80 | 41,40 | 42,60 | 1,43% | - |
| 10.03.2026 | 41,40 | 42,10 | 40,90 | 42,00 | 2,94% | 1.351,00 |
| 09.03.2026 | 41,90 | 42,70 | 40,80 | 40,80 | -0,73% | 2.800,00 |
| 06.03.2026 | 40,70 | 41,30 | 40,20 | 41,10 | 1,73% | 25,00 |
| 05.03.2026 | 40,00 | 40,60 | 39,80 | 40,40 | 0,75% | - |
| 04.03.2026 | 39,80 | 40,20 | 39,40 | 40,10 | 0,75% | 91,00 |
| 03.03.2026 | 41,30 | 41,50 | 39,70 | 39,80 | -2,21% | - |
| 02.03.2026 | 41,10 | 43,40 | 39,80 | 40,70 | 2,01% | 4.053,00 |
| 27.02.2026 | 38,40 | 39,90 | 38,40 | 39,90 | 3,37% | - |
| 26.02.2026 | 37,90 | 38,80 | 37,80 | 38,60 | 1,85% | 4.350,00 |
| 25.02.2026 | 37,40 | 37,90 | 37,40 | 37,90 | 0,80% | - |
| 24.02.2026 | 37,20 | 37,70 | 37,20 | 37,60 | 0,53% | - |
| 23.02.2026 | 37,10 | 37,70 | 36,80 | 37,40 | 0,00% | 6.576,00 |
| 20.02.2026 | 37,00 | 37,50 | 37,00 | 37,40 | 0,00% | - |
| 19.02.2026 | 37,10 | 37,40 | 36,80 | 37,40 | 1,08% | 27,00 |
| 18.02.2026 | 36,40 | 37,30 | 36,20 | 37,00 | 1,65% | - |
| 17.02.2026 | 36,30 | 36,60 | 35,90 | 36,40 | 0,00% | - |
| 16.02.2026 | 36,70 | 36,70 | 36,20 | 36,40 | -0,55% | 1.700,00 |
| 13.02.2026 | 36,10 | 36,90 | 35,80 | 36,60 | 1,67% | 4.350,00 |
| 12.02.2026 | 36,50 | 36,90 | 35,90 | 36,00 | -1,91% | - |
| 11.02.2026 | 36,10 | 36,90 | 35,90 | 36,70 | 1,94% | - |
| 10.02.2026 | 35,70 | 36,10 | 35,40 | 36,00 | 0,84% | - |
| 09.02.2026 | 35,80 | 35,90 | 35,20 | 35,70 | 0,00% | - |
| 06.02.2026 | 35,10 | 35,90 | 34,90 | 35,70 | 2,00% | - |
| 05.02.2026 | 35,30 | 35,40 | 34,70 | 35,00 | -0,85% | - |
| 04.02.2026 | 35,00 | 35,50 | 35,00 | 35,30 | 1,15% | - |
| 03.02.2026 | 34,80 | 35,30 | 34,20 | 34,90 | 0,58% | - |
| 02.02.2026 | 34,10 | 34,70 | 33,60 | 34,70 | 0,58% | - |
| 30.01.2026 | 34,70 | 34,90 | 34,10 | 34,50 | -0,86% | - |
| 29.01.2026 | 34,10 | 35,10 | 33,70 | 34,80 | 2,35% | - |
| 28.01.2026 | 34,20 | 34,40 | 33,90 | 34,00 | 0,29% | - |
| 27.01.2026 | 33,80 | 34,10 | 33,20 | 33,90 | 0,59% | - |
| 26.01.2026 | 33,60 | 33,80 | 33,50 | 33,70 | 0,00% | - |
| 23.01.2026 | 32,90 | 33,90 | 32,70 | 33,70 | 2,12% | 840,00 |
| 22.01.2026 | 33,30 | 33,40 | 32,70 | 33,00 | -1,20% | - |
| 21.01.2026 | 32,70 | 33,40 | 32,60 | 33,40 | 2,45% | - |
| 20.01.2026 | 32,80 | 32,90 | 32,40 | 32,60 | -0,91% | - |
| 19.01.2026 | 33,30 | 33,30 | 32,80 | 32,90 | -1,20% | - |
| 16.01.2026 | 33,00 | 33,30 | 32,60 | 33,30 | 1,83% | - |
| 15.01.2026 | 33,40 | 33,40 | 32,60 | 32,70 | -2,10% | - |
| 14.01.2026 | 32,80 | 33,90 | 32,80 | 33,40 | 1,83% | - |
| 13.01.2026 | 32,40 | 33,10 | 32,20 | 32,80 | 1,86% | - |
| 12.01.2026 | 32,20 | 32,40 | 32,00 | 32,20 | 0,63% | - |
| 09.01.2026 | 31,70 | 32,30 | 31,60 | 32,00 | 0,95% | - |
| 08.01.2026 | 31,60 | 31,90 | 31,40 | 31,70 | 0,63% | - |
| 07.01.2026 | 32,70 | 32,70 | 31,30 | 31,50 | -3,67% | - |
| 06.01.2026 | 33,20 | 33,50 | 32,30 | 32,70 | -1,51% | - |
| 05.01.2026 | 32,90 | 33,70 | 32,60 | 33,20 | 0,91% | - |
| 02.01.2026 | 32,20 | 33,30 | 32,20 | 32,90 | 2,17% | - |
| 30.12.2025 | 31,90 | 32,20 | 31,90 | 32,20 | 0,63% | - |
| 29.12.2025 | 31,80 | 32,20 | 31,80 | 32,00 | -0,31% | - |
| 23.12.2025 | 31,90 | 32,20 | 31,90 | 32,10 | 0,31% | - |
| 22.12.2025 | 31,80 | 32,10 | 31,80 | 32,00 | 0,63% | - |
| 19.12.2025 | 31,30 | 31,90 | 31,30 | 31,80 | 1,27% | - |
| 18.12.2025 | 31,50 | 31,60 | 31,10 | 31,40 | -0,32% | - |
| 17.12.2025 | 31,30 | 31,60 | 31,30 | 31,50 | 0,96% | - |
| 16.12.2025 | 31,80 | 31,90 | 31,10 | 31,20 | -2,50% | - |
| 15.12.2025 | 32,20 | 32,40 | 31,70 | 32,00 | -0,31% | - |
| 12.12.2025 | 31,80 | 32,10 | 31,70 | 32,10 | 0,94% | - |
| 11.12.2025 | 31,80 | 32,00 | 31,70 | 31,80 | -0,62% | - |
| 10.12.2025 | 32,10 | 32,40 | 32,00 | 32,00 | -0,31% | - |
| 09.12.2025 | 32,30 | 32,30 | 31,70 | 32,10 | 0,94% | - |
| 08.12.2025 | 32,10 | 32,40 | 31,80 | 31,80 | -0,62% | 24,00 |
| 05.12.2025 | 32,10 | 32,60 | 31,80 | 32,00 | -2,44% | - |