8,008€
0,28%
Echtzeit-Aktienkurs ENEL S.p.A.
Bid:
Ask:
Aktienkurse zur ENEL S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,01 | 8,07 | 7,99 | 8,01 | 0,26% | 50.256,00 |
| 05.06.2025 | 8,08 | 8,08 | 7,97 | 7,99 | -1,10% | 62.600,00 |
| 04.06.2025 | 8,07 | 8,09 | 8,01 | 8,07 | 0,12% | 69.540,00 |
| 03.06.2025 | 8,11 | 8,12 | 8,02 | 8,06 | -0,68% | 56.507,00 |
| 02.06.2025 | 8,05 | 8,12 | 8,03 | 8,12 | 0,81% | 57.694,00 |
| 30.05.2025 | 8,05 | 8,12 | 8,03 | 8,05 | 0,17% | 43.168,00 |
| 29.05.2025 | 8,09 | 8,13 | 7,97 | 8,04 | -0,16% | 26.218,00 |
| 28.05.2025 | 8,07 | 8,11 | 8,02 | 8,05 | -0,09% | 61.219,00 |
| 27.05.2025 | 8,09 | 8,14 | 8,06 | 8,06 | -0,91% | 88.661,00 |
| 26.05.2025 | 8,00 | 8,20 | 8,00 | 8,13 | 0,54% | 84.821,00 |
| 23.05.2025 | 8,07 | 8,15 | 8,02 | 8,09 | -0,74% | 78.707,00 |
| 22.05.2025 | 8,07 | 8,16 | 8,04 | 8,15 | 1,05% | 115.473,00 |
| 21.05.2025 | 8,13 | 8,15 | 8,04 | 8,07 | -0,78% | 88.571,00 |
| 20.05.2025 | 8,04 | 8,13 | 7,99 | 8,13 | 1,21% | 183.684,00 |
| 19.05.2025 | 7,90 | 8,03 | 7,90 | 8,03 | 1,27% | 123.137,00 |
| 16.05.2025 | 7,89 | 8,00 | 7,70 | 7,93 | 0,57% | 102.192,00 |
| 15.05.2025 | 7,75 | 7,90 | 7,73 | 7,89 | 1,44% | 95.500,00 |
| 14.05.2025 | 7,76 | 7,78 | 7,65 | 7,77 | 0,69% | 59.800,00 |
| 13.05.2025 | 7,71 | 7,74 | 7,66 | 7,72 | -0,04% | 61.788,00 |
| 12.05.2025 | 7,78 | 7,80 | 7,56 | 7,72 | -0,60% | 92.092,00 |
| 09.05.2025 | 7,66 | 7,78 | 7,61 | 7,77 | 0,52% | 66.334,00 |
| 08.05.2025 | 7,76 | 7,78 | 7,58 | 7,73 | -0,39% | 73.613,00 |
| 07.05.2025 | 7,70 | 7,76 | 7,70 | 7,76 | 0,78% | 74.383,00 |
| 06.05.2025 | 7,73 | 7,75 | 7,69 | 7,70 | -0,39% | 91.638,00 |
| 05.05.2025 | 7,70 | 7,75 | 7,63 | 7,73 | 0,16% | 52.969,00 |
| 02.05.2025 | 7,70 | 7,75 | 7,60 | 7,72 | 0,61% | 62.908,00 |
| 30.04.2025 | 7,65 | 7,70 | 7,58 | 7,67 | 0,67% | 61.822,00 |
| 29.04.2025 | 7,60 | 7,66 | 7,51 | 7,62 | 0,66% | 87.556,00 |
| 28.04.2025 | 7,65 | 7,65 | 7,43 | 7,57 | 0,62% | 66.214,00 |
| 25.04.2025 | 7,51 | 7,58 | 7,45 | 7,52 | -0,41% | 68.589,00 |
| 24.04.2025 | 7,49 | 7,55 | 7,39 | 7,55 | 1,36% | 79.245,00 |
| 23.04.2025 | 7,60 | 7,65 | 7,32 | 7,45 | -1,26% | 109.688,00 |
| 22.04.2025 | 7,48 | 7,60 | 7,37 | 7,55 | 1,51% | 81.878,00 |
| 17.04.2025 | 7,33 | 7,48 | 7,28 | 7,44 | 2,52% | 253.150,00 |
| 16.04.2025 | 7,10 | 7,31 | 7,10 | 7,25 | 0,58% | 93.163,00 |
| 15.04.2025 | 7,03 | 7,25 | 7,03 | 7,21 | 1,48% | 71.262,00 |
| 14.04.2025 | 7,15 | 7,19 | 7,00 | 7,11 | 0,71% | 75.295,00 |
| 11.04.2025 | 7,05 | 7,06 | 6,97 | 7,06 | 1,10% | 109.880,00 |
| 10.04.2025 | 7,12 | 7,30 | 6,89 | 6,98 | -1,69% | 130.167,00 |
| 09.04.2025 | 6,89 | 7,13 | 6,73 | 7,10 | 2,88% | 138.545,00 |
| 08.04.2025 | 6,90 | 7,15 | 6,81 | 6,90 | -1,82% | 233.901,00 |
| 07.04.2025 | 7,03 | 7,12 | 6,50 | 7,03 | -4,16% | 302.326,00 |
| 04.04.2025 | 7,72 | 7,85 | 7,20 | 7,33 | -4,67% | 450.155,00 |
| 03.04.2025 | 7,30 | 7,84 | 7,25 | 7,69 | 2,10% | 221.716,00 |
| 02.04.2025 | 7,52 | 7,60 | 7,47 | 7,53 | 0,70% | 86.156,00 |
| 01.04.2025 | 7,51 | 7,56 | 7,47 | 7,48 | 0,07% | 116.279,00 |
| 31.03.2025 | 7,56 | 7,60 | 7,39 | 7,48 | -0,35% | 133.175,00 |
| 28.03.2025 | 7,33 | 7,57 | 7,31 | 7,50 | 2,10% | 153.683,00 |
| 27.03.2025 | 7,24 | 7,43 | 7,21 | 7,35 | 1,21% | 108.116,00 |
| 26.03.2025 | 7,27 | 7,30 | 7,24 | 7,26 | 0,15% | 248.783,00 |
| 25.03.2025 | 7,16 | 7,28 | 7,08 | 7,25 | 0,64% | 62.153,00 |
| 24.03.2025 | 7,28 | 7,33 | 7,19 | 7,20 | -1,25% | 74.582,00 |
| 21.03.2025 | 7,20 | 7,32 | 7,20 | 7,30 | 0,77% | 83.562,00 |
| 20.03.2025 | 7,17 | 7,26 | 7,15 | 7,24 | 1,20% | 94.352,00 |
| 19.03.2025 | 7,08 | 7,18 | 7,05 | 7,15 | 1,06% | 86.797,00 |
| 18.03.2025 | 7,10 | 7,10 | 7,05 | 7,08 | -0,28% | 64.455,00 |
| 17.03.2025 | 7,01 | 7,11 | 6,96 | 7,10 | 0,38% | 81.872,00 |
| 14.03.2025 | 7,06 | 7,17 | 6,92 | 7,07 | -0,11% | 108.859,00 |
| 13.03.2025 | 6,98 | 7,08 | 6,94 | 7,08 | 1,75% | 66.087,00 |
| 12.03.2025 | 6,99 | 7,01 | 6,93 | 6,96 | -0,37% | 133.676,00 |
| 11.03.2025 | 6,96 | 7,01 | 6,90 | 6,98 | 0,59% | 200.619,00 |
| 10.03.2025 | 6,82 | 6,98 | 6,70 | 6,94 | 0,96% | 178.403,00 |
| 07.03.2025 | 6,61 | 6,88 | 6,53 | 6,88 | 3,15% | 181.731,00 |
| 06.03.2025 | 6,74 | 6,99 | 6,53 | 6,67 | -0,88% | 170.133,00 |
| 05.03.2025 | 6,91 | 7,00 | 6,68 | 6,73 | -2,04% | 116.397,00 |
| 04.03.2025 | 6,96 | 7,04 | 6,83 | 6,87 | -1,86% | 64.436,00 |
| 03.03.2025 | 7,03 | 7,09 | 6,91 | 7,00 | -0,36% | 90.484,00 |
| 28.02.2025 | 6,91 | 7,06 | 6,88 | 7,02 | 1,47% | 143.089,00 |
| 27.02.2025 | 6,98 | 7,00 | 6,90 | 6,92 | -0,50% | 62.354,00 |
| 26.02.2025 | 7,00 | 7,04 | 6,95 | 6,95 | -0,24% | 76.014,00 |
| 25.02.2025 | 6,89 | 7,00 | 6,88 | 6,97 | 1,10% | 72.041,00 |
| 24.02.2025 | 6,87 | 6,95 | 6,82 | 6,89 | 0,70% | 144.239,00 |
| 21.02.2025 | 6,77 | 6,87 | 6,75 | 6,85 | 1,12% | 107.599,00 |
| 20.02.2025 | 6,82 | 6,85 | 6,71 | 6,77 | -0,98% | 108.621,00 |
| 19.02.2025 | 6,78 | 6,92 | 6,78 | 6,84 | 0,46% | 71.752,00 |
| 18.02.2025 | 6,89 | 6,91 | 6,80 | 6,81 | -1,20% | 87.973,00 |
| 17.02.2025 | 6,91 | 6,92 | 6,75 | 6,89 | 0,00% | 66.540,00 |
| 14.02.2025 | 6,90 | 6,93 | 6,85 | 6,89 | -0,51% | 67.398,00 |
| 13.02.2025 | 6,76 | 6,95 | 6,71 | 6,92 | 3,34% | 195.001,00 |
| 12.02.2025 | 6,89 | 6,92 | 6,70 | 6,70 | -2,72% | 89.544,00 |
| 11.02.2025 | 6,93 | 6,95 | 6,86 | 6,89 | -0,61% | 51.321,00 |
| 10.02.2025 | 6,90 | 6,96 | 6,87 | 6,93 | 0,87% | 60.190,00 |
| 07.02.2025 | 6,91 | 6,93 | 6,86 | 6,87 | -0,28% | 51.271,00 |
| 06.02.2025 | 6,96 | 7,00 | 6,83 | 6,89 | -1,05% | 89.856,00 |
| 05.02.2025 | 6,92 | 6,99 | 6,86 | 6,96 | 0,45% | 76.501,00 |
| 04.02.2025 | 6,89 | 6,93 | 6,83 | 6,93 | 0,33% | 69.014,00 |
| 03.02.2025 | 6,82 | 6,92 | 6,75 | 6,91 | 1,26% | 70.115,00 |
| 31.01.2025 | 6,87 | 6,91 | 6,82 | 6,82 | -0,50% | 36.884,00 |
| 30.01.2025 | 6,79 | 6,90 | 6,74 | 6,86 | 2,01% | 46.961,00 |
| 29.01.2025 | 6,84 | 6,87 | 6,72 | 6,72 | -1,62% | 129.437,00 |
| 28.01.2025 | 6,80 | 6,87 | 6,74 | 6,83 | 0,83% | 105.267,00 |
| 27.01.2025 | 6,62 | 6,85 | 6,60 | 6,78 | 1,67% | 111.572,00 |
| 24.01.2025 | 6,73 | 6,73 | 6,61 | 6,66 | -0,49% | 96.592,00 |
| 23.01.2025 | 6,66 | 6,71 | 6,64 | 6,70 | -0,03% | 112.651,00 |
| 22.01.2025 | 6,77 | 6,83 | 6,67 | 6,70 | -1,17% | 119.411,00 |
| 21.01.2025 | 6,81 | 6,85 | 6,75 | 6,78 | -0,69% | 106.384,00 |
| 20.01.2025 | 6,99 | 7,06 | 6,78 | 6,83 | -4,81% | 279.406,00 |
| 17.01.2025 | 7,10 | 7,20 | 7,10 | 7,17 | 1,23% | 147.498,00 |
| 16.01.2025 | 7,13 | 7,13 | 7,02 | 7,08 | 0,47% | 87.472,00 |
| 15.01.2025 | 6,93 | 7,07 | 6,93 | 7,05 | 1,64% | 253.760,00 |