12,708€
-1,04%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,74 | 12,79 | 12,59 | 12,74 | -0,83% | 41.989,00 |
| 19.12.2024 | 12,82 | 12,84 | 12,75 | 12,84 | 0,33% | 23.166,00 |
| 18.12.2024 | 12,93 | 12,97 | 12,80 | 12,80 | -0,81% | 32.947,00 |
| 17.12.2024 | 13,14 | 13,14 | 12,76 | 12,90 | -1,95% | 55.047,00 |
| 16.12.2024 | 13,33 | 13,40 | 13,01 | 13,16 | -1,05% | 45.032,00 |
| 13.12.2024 | 13,32 | 13,40 | 13,26 | 13,30 | -0,28% | 14.304,00 |
| 12.12.2024 | 13,38 | 13,48 | 13,31 | 13,34 | -0,54% | 13.214,00 |
| 11.12.2024 | 13,44 | 13,49 | 13,33 | 13,41 | 0,10% | 15.185,00 |
| 10.12.2024 | 13,43 | 13,46 | 13,37 | 13,40 | -0,45% | 40.996,00 |
| 09.12.2024 | 13,30 | 13,58 | 13,30 | 13,46 | 0,95% | 33.214,00 |
| 06.12.2024 | 13,44 | 13,58 | 13,33 | 13,33 | -0,74% | 22.491,00 |
| 05.12.2024 | 13,40 | 13,48 | 13,35 | 13,43 | 0,22% | 15.389,00 |
| 04.12.2024 | 13,48 | 13,62 | 13,38 | 13,40 | -1,09% | 52.048,00 |
| 03.12.2024 | 13,36 | 13,55 | 13,36 | 13,55 | 1,39% | 26.954,00 |
| 02.12.2024 | 13,40 | 13,49 | 13,26 | 13,36 | -0,74% | 34.734,00 |
| 29.11.2024 | 13,43 | 13,51 | 13,24 | 13,46 | -0,10% | 21.626,00 |
| 28.11.2024 | 13,43 | 13,49 | 13,36 | 13,48 | 0,63% | 20.692,00 |
| 27.11.2024 | 13,49 | 13,50 | 13,30 | 13,39 | -0,84% | 26.531,00 |
| 26.11.2024 | 13,65 | 13,78 | 13,41 | 13,51 | -1,37% | 32.237,00 |
| 25.11.2024 | 14,03 | 14,03 | 13,65 | 13,69 | -1,30% | 22.009,00 |
| 22.11.2024 | 13,71 | 13,94 | 13,71 | 13,87 | 0,71% | 40.708,00 |
| 21.11.2024 | 13,70 | 13,84 | 13,53 | 13,78 | 0,86% | 26.489,00 |
| 20.11.2024 | 13,84 | 13,84 | 13,59 | 13,66 | -0,34% | 26.963,00 |
| 19.11.2024 | 14,05 | 14,05 | 13,61 | 13,70 | -1,69% | 26.812,00 |
| 18.11.2024 | 13,87 | 13,98 | 13,78 | 13,94 | -1,57% | 25.251,00 |
| 15.11.2024 | 14,02 | 14,17 | 13,96 | 14,16 | 0,70% | 36.350,00 |
| 14.11.2024 | 13,80 | 14,16 | 13,77 | 14,06 | 1,69% | 33.685,00 |
| 13.11.2024 | 13,77 | 13,83 | 13,62 | 13,83 | -0,23% | 16.446,00 |
| 12.11.2024 | 14,04 | 14,06 | 13,75 | 13,86 | -1,41% | 20.296,00 |
| 11.11.2024 | 14,07 | 14,17 | 14,00 | 14,06 | 0,85% | 33.081,00 |
| 08.11.2024 | 14,07 | 14,07 | 13,92 | 13,94 | -0,83% | 21.493,00 |
| 07.11.2024 | 14,02 | 14,18 | 14,02 | 14,06 | -0,21% | 17.386,00 |
| 06.11.2024 | 14,06 | 14,22 | 13,86 | 14,09 | -0,09% | 25.065,00 |
| 05.11.2024 | 14,05 | 14,11 | 14,03 | 14,10 | 0,66% | 19.739,00 |
| 04.11.2024 | 14,04 | 14,16 | 13,99 | 14,01 | -0,43% | 28.176,00 |
| 01.11.2024 | 13,99 | 14,17 | 13,98 | 14,07 | 0,07% | 16.191,00 |
| 31.10.2024 | 13,97 | 14,10 | 13,90 | 14,06 | 0,46% | 16.241,00 |
| 30.10.2024 | 14,03 | 14,15 | 13,99 | 13,99 | -0,54% | 18.368,00 |
| 29.10.2024 | 14,17 | 14,23 | 13,95 | 14,07 | -0,27% | 22.509,00 |
| 28.10.2024 | 14,27 | 14,27 | 14,01 | 14,11 | -2,08% | 124.489,00 |
| 25.10.2024 | 14,35 | 14,50 | 14,31 | 14,41 | 1,22% | 41.588,00 |
| 24.10.2024 | 14,15 | 14,38 | 14,15 | 14,23 | 0,59% | 27.736,00 |
| 23.10.2024 | 14,31 | 14,31 | 14,14 | 14,15 | -1,12% | 9.557,00 |
| 22.10.2024 | 14,28 | 14,46 | 14,20 | 14,31 | 0,31% | 29.041,00 |
| 21.10.2024 | 14,14 | 14,33 | 14,14 | 14,27 | 0,76% | 52.367,00 |
| 18.10.2024 | 14,20 | 14,26 | 14,07 | 14,16 | -0,16% | 30.769,00 |
| 17.10.2024 | 14,10 | 14,19 | 14,08 | 14,18 | 0,37% | 23.771,00 |
| 16.10.2024 | 14,02 | 14,13 | 13,97 | 14,13 | 0,94% | 33.176,00 |
| 15.10.2024 | 14,33 | 14,33 | 13,89 | 14,00 | -2,37% | 113.294,00 |
| 14.10.2024 | 14,32 | 14,40 | 14,32 | 14,34 | -0,17% | 34.837,00 |
| 11.10.2024 | 14,28 | 14,36 | 14,23 | 14,36 | 0,77% | 14.227,00 |
| 10.10.2024 | 14,14 | 14,30 | 14,14 | 14,25 | 0,69% | 25.705,00 |
| 09.10.2024 | 14,22 | 14,22 | 14,08 | 14,15 | -0,69% | 27.179,00 |
| 08.10.2024 | 14,34 | 14,37 | 14,15 | 14,25 | -1,66% | 19.998,00 |
| 07.10.2024 | 14,32 | 14,54 | 14,29 | 14,49 | 1,26% | 46.730,00 |
| 04.10.2024 | 14,17 | 14,40 | 14,17 | 14,31 | 1,05% | 31.796,00 |
| 03.10.2024 | 14,14 | 14,21 | 13,99 | 14,16 | -0,07% | 11.529,00 |
| 02.10.2024 | 14,04 | 14,30 | 13,95 | 14,17 | 1,23% | 58.488,00 |
| 01.10.2024 | 13,76 | 14,05 | 13,60 | 14,00 | 2,09% | 60.798,00 |
| 30.09.2024 | 13,86 | 13,86 | 13,63 | 13,71 | -0,15% | 55.910,00 |
| 27.09.2024 | 13,54 | 13,75 | 13,54 | 13,73 | 1,79% | 56.296,00 |
| 26.09.2024 | 14,16 | 14,17 | 13,49 | 13,49 | -3,83% | 146.976,00 |
| 25.09.2024 | 14,12 | 14,18 | 13,95 | 14,03 | -1,27% | 13.028,00 |
| 24.09.2024 | 14,21 | 14,30 | 14,13 | 14,21 | 0,59% | 12.120,00 |
| 23.09.2024 | 14,11 | 14,20 | 13,96 | 14,13 | -1,90% | 29.171,00 |
| 20.09.2024 | 14,36 | 14,48 | 14,25 | 14,40 | -0,14% | 36.260,00 |
| 19.09.2024 | 14,35 | 14,50 | 14,34 | 14,42 | 1,02% | 54.691,00 |
| 18.09.2024 | 14,34 | 14,34 | 14,16 | 14,27 | -0,13% | 17.765,00 |
| 17.09.2024 | 14,20 | 14,29 | 14,15 | 14,29 | 0,89% | 24.213,00 |
| 16.09.2024 | 13,86 | 14,22 | 13,86 | 14,17 | 1,21% | 23.668,00 |
| 13.09.2024 | 13,87 | 14,10 | 13,80 | 14,00 | 1,04% | 28.711,00 |
| 12.09.2024 | 13,74 | 13,89 | 13,72 | 13,85 | 0,82% | 26.078,00 |
| 11.09.2024 | 13,75 | 13,90 | 13,64 | 13,74 | -0,07% | 52.385,00 |
| 10.09.2024 | 14,09 | 14,09 | 13,72 | 13,75 | -2,43% | 74.015,00 |
| 09.09.2024 | 14,28 | 14,32 | 14,00 | 14,09 | 0,18% | 45.217,00 |
| 06.09.2024 | 14,20 | 14,28 | 13,95 | 14,07 | -1,08% | 42.036,00 |
| 05.09.2024 | 14,15 | 14,31 | 14,14 | 14,22 | 0,48% | 21.932,00 |
| 04.09.2024 | 14,33 | 14,35 | 14,14 | 14,15 | -1,23% | 50.030,00 |
| 03.09.2024 | 14,88 | 14,88 | 14,31 | 14,33 | -3,20% | 40.261,00 |
| 02.09.2024 | 14,82 | 14,85 | 14,67 | 14,80 | 0,35% | 19.030,00 |
| 30.08.2024 | 14,84 | 14,90 | 14,63 | 14,75 | -0,22% | 46.430,00 |
| 29.08.2024 | 14,89 | 14,89 | 14,70 | 14,78 | 0,72% | 16.622,00 |
| 28.08.2024 | 14,68 | 14,72 | 14,63 | 14,68 | 0,16% | 10.552,00 |
| 27.08.2024 | 14,79 | 14,88 | 14,65 | 14,65 | -1,04% | 10.602,00 |
| 26.08.2024 | 14,68 | 14,86 | 14,56 | 14,81 | 1,38% | 29.417,00 |
| 23.08.2024 | 14,53 | 14,63 | 14,51 | 14,60 | 0,69% | 7.453,00 |
| 22.08.2024 | 14,43 | 14,52 | 14,41 | 14,50 | 0,79% | 15.528,00 |
| 21.08.2024 | 14,49 | 14,60 | 14,39 | 14,39 | -0,58% | 7.766,00 |
| 20.08.2024 | 14,54 | 14,59 | 14,42 | 14,47 | -0,41% | 11.285,00 |
| 19.08.2024 | 14,59 | 14,66 | 14,35 | 14,53 | 0,26% | 15.691,00 |
| 16.08.2024 | 14,56 | 14,56 | 14,40 | 14,50 | -0,18% | 19.198,00 |
| 15.08.2024 | 14,36 | 14,55 | 14,27 | 14,52 | 1,31% | 13.480,00 |
| 14.08.2024 | 14,42 | 14,44 | 14,32 | 14,33 | -0,47% | 15.070,00 |
| 13.08.2024 | 14,66 | 14,66 | 14,28 | 14,40 | -0,94% | 19.754,00 |
| 12.08.2024 | 14,42 | 14,54 | 14,36 | 14,54 | 1,28% | 24.446,00 |
| 09.08.2024 | 14,26 | 14,38 | 14,26 | 14,35 | 0,28% | 21.113,00 |
| 08.08.2024 | 14,26 | 14,43 | 14,10 | 14,31 | 0,41% | 14.927,00 |
| 07.08.2024 | 14,20 | 14,29 | 13,95 | 14,26 | 0,68% | 23.465,00 |
| 06.08.2024 | 14,02 | 14,22 | 13,84 | 14,16 | 1,99% | 32.951,00 |
| 05.08.2024 | 13,94 | 14,05 | 13,71 | 13,88 | -2,79% | 62.014,00 |