15,855€
2,34%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 15,52 | 16,02 | 15,43 | 15,88 | 2,50% | 143.725,00 |
| 23.10.2025 | 15,23 | 15,63 | 15,20 | 15,49 | 1,99% | 110.162,00 |
| 22.10.2025 | 14,97 | 15,20 | 14,91 | 15,19 | 1,66% | 27.610,00 |
| 21.10.2025 | 14,92 | 15,01 | 14,90 | 14,94 | 0,16% | 14.731,00 |
| 20.10.2025 | 15,00 | 15,05 | 14,85 | 14,92 | 0,38% | 53.907,00 |
| 17.10.2025 | 14,74 | 15,00 | 14,54 | 14,86 | 0,36% | 68.615,00 |
| 16.10.2025 | 14,72 | 14,82 | 14,69 | 14,81 | 1,01% | 20.009,00 |
| 15.10.2025 | 14,80 | 14,88 | 14,66 | 14,66 | -0,41% | 52.691,00 |
| 14.10.2025 | 14,95 | 15,04 | 14,72 | 14,72 | -1,60% | 45.052,00 |
| 13.10.2025 | 15,05 | 15,21 | 14,91 | 14,96 | 0,54% | 27.275,00 |
| 10.10.2025 | 15,24 | 15,54 | 14,85 | 14,88 | -2,75% | 71.167,00 |
| 09.10.2025 | 15,23 | 15,51 | 15,23 | 15,30 | 0,25% | 64.197,00 |
| 08.10.2025 | 15,15 | 15,35 | 15,12 | 15,26 | 1,17% | 50.499,00 |
| 07.10.2025 | 15,12 | 15,23 | 15,07 | 15,09 | -0,16% | 36.314,00 |
| 06.10.2025 | 15,05 | 15,30 | 14,95 | 15,11 | 0,96% | 47.133,00 |
| 03.10.2025 | 14,75 | 14,97 | 14,74 | 14,97 | 1,11% | 22.716,00 |
| 02.10.2025 | 15,01 | 15,17 | 14,77 | 14,80 | -1,50% | 35.693,00 |
| 01.10.2025 | 14,86 | 15,03 | 14,72 | 15,03 | 1,14% | 19.797,00 |
| 30.09.2025 | 15,13 | 15,13 | 14,79 | 14,86 | -1,24% | 48.075,00 |
| 29.09.2025 | 15,30 | 15,35 | 15,02 | 15,04 | -1,42% | 42.137,00 |
| 26.09.2025 | 15,21 | 15,35 | 15,14 | 15,26 | 0,54% | 41.850,00 |
| 25.09.2025 | 15,10 | 15,22 | 15,03 | 15,18 | 0,40% | 25.253,00 |
| 24.09.2025 | 14,76 | 15,16 | 14,76 | 15,12 | 2,29% | 35.065,00 |
| 23.09.2025 | 14,70 | 14,93 | 14,58 | 14,78 | 0,61% | 57.036,00 |
| 22.09.2025 | 14,60 | 14,70 | 14,48 | 14,69 | -1,17% | 70.369,00 |
| 19.09.2025 | 14,82 | 14,94 | 14,72 | 14,86 | -0,03% | 52.085,00 |
| 18.09.2025 | 14,83 | 14,97 | 14,80 | 14,87 | -0,19% | 23.952,00 |
| 17.09.2025 | 15,00 | 15,00 | 14,81 | 14,90 | -0,61% | 24.301,00 |
| 16.09.2025 | 14,80 | 15,00 | 14,78 | 14,99 | 0,97% | 30.156,00 |
| 15.09.2025 | 14,85 | 14,97 | 14,83 | 14,84 | 0,04% | 38.714,00 |
| 12.09.2025 | 14,95 | 14,96 | 14,82 | 14,84 | -1,59% | 28.398,00 |
| 11.09.2025 | 14,99 | 15,10 | 14,96 | 15,08 | 0,53% | 13.252,00 |
| 10.09.2025 | 15,00 | 15,04 | 14,75 | 15,00 | 0,09% | 55.295,00 |
| 09.09.2025 | 14,69 | 15,10 | 14,66 | 14,98 | 1,65% | 54.790,00 |
| 08.09.2025 | 14,71 | 14,84 | 14,68 | 14,74 | 0,42% | 43.183,00 |
| 05.09.2025 | 14,98 | 15,02 | 14,51 | 14,68 | -2,21% | 59.668,00 |
| 04.09.2025 | 15,02 | 15,07 | 14,81 | 15,01 | 0,35% | 49.748,00 |
| 03.09.2025 | 15,17 | 15,25 | 14,84 | 14,96 | -1,70% | 53.825,00 |
| 02.09.2025 | 15,30 | 15,32 | 15,09 | 15,22 | -0,82% | 39.000,00 |
| 01.09.2025 | 15,33 | 15,39 | 15,28 | 15,34 | 0,16% | 30.379,00 |
| 29.08.2025 | 15,20 | 15,33 | 15,16 | 15,32 | 0,71% | 24.712,00 |
| 28.08.2025 | 15,24 | 15,27 | 15,17 | 15,21 | -0,37% | 11.723,00 |
| 27.08.2025 | 15,21 | 15,27 | 15,17 | 15,27 | 0,45% | 13.013,00 |
| 26.08.2025 | 15,20 | 15,29 | 15,10 | 15,20 | -0,64% | 27.634,00 |
| 25.08.2025 | 15,26 | 15,31 | 15,16 | 15,30 | 0,31% | 37.396,00 |
| 22.08.2025 | 15,21 | 15,33 | 15,14 | 15,25 | 0,51% | 33.243,00 |
| 21.08.2025 | 15,08 | 15,22 | 15,03 | 15,17 | 0,81% | 59.178,00 |
| 20.08.2025 | 14,94 | 15,11 | 14,91 | 15,05 | 0,80% | 26.271,00 |
| 19.08.2025 | 14,99 | 15,05 | 14,92 | 14,93 | -0,64% | 12.332,00 |
| 18.08.2025 | 15,06 | 15,10 | 14,92 | 15,03 | 0,23% | 28.163,00 |
| 15.08.2025 | 15,00 | 15,10 | 14,95 | 14,99 | 0,01% | 30.372,00 |
| 14.08.2025 | 14,87 | 15,00 | 14,82 | 14,99 | 0,60% | 38.066,00 |
| 13.08.2025 | 14,88 | 14,93 | 14,82 | 14,90 | -0,03% | 18.638,00 |
| 12.08.2025 | 14,84 | 14,94 | 14,81 | 14,90 | 0,59% | 30.041,00 |
| 11.08.2025 | 14,81 | 14,83 | 14,74 | 14,82 | -0,11% | 14.776,00 |
| 08.08.2025 | 14,78 | 14,92 | 14,74 | 14,83 | -0,07% | 12.902,00 |
| 07.08.2025 | 14,86 | 14,93 | 14,75 | 14,84 | 0,23% | 17.686,00 |
| 06.08.2025 | 14,80 | 15,00 | 14,79 | 14,81 | 0,60% | 42.576,00 |
| 05.08.2025 | 14,70 | 14,83 | 14,66 | 14,72 | 0,23% | 15.605,00 |
| 04.08.2025 | 14,55 | 14,80 | 14,55 | 14,69 | 0,60% | 22.217,00 |
| 01.08.2025 | 14,82 | 14,85 | 14,60 | 14,60 | -1,74% | 31.602,00 |
| 31.07.2025 | 14,87 | 14,95 | 14,72 | 14,86 | -0,03% | 24.299,00 |
| 30.07.2025 | 14,90 | 14,98 | 14,78 | 14,86 | -0,26% | 128.345,00 |
| 29.07.2025 | 14,76 | 14,90 | 14,74 | 14,90 | 1,21% | 54.072,00 |
| 28.07.2025 | 14,71 | 14,79 | 14,60 | 14,72 | 0,19% | 59.030,00 |
| 25.07.2025 | 14,47 | 14,71 | 14,10 | 14,69 | 1,67% | 72.561,00 |
| 24.07.2025 | 14,39 | 14,48 | 14,31 | 14,45 | 0,68% | 43.477,00 |
| 23.07.2025 | 14,27 | 14,40 | 14,17 | 14,35 | 1,27% | 37.825,00 |
| 22.07.2025 | 14,13 | 14,21 | 14,10 | 14,17 | 0,34% | 11.745,00 |
| 21.07.2025 | 14,18 | 14,25 | 14,12 | 14,12 | -0,11% | 20.717,00 |
| 18.07.2025 | 14,25 | 14,32 | 14,14 | 14,14 | -0,38% | 17.765,00 |
| 17.07.2025 | 14,26 | 14,26 | 14,09 | 14,19 | -0,48% | 23.524,00 |
| 16.07.2025 | 14,18 | 14,32 | 14,14 | 14,26 | 0,45% | 17.982,00 |
| 15.07.2025 | 14,23 | 14,25 | 14,02 | 14,20 | 0,04% | 35.097,00 |
| 14.07.2025 | 14,10 | 14,33 | 14,10 | 14,19 | -1,09% | 17.415,00 |
| 11.07.2025 | 14,21 | 14,35 | 14,16 | 14,35 | 0,56% | 45.976,00 |
| 10.07.2025 | 14,27 | 14,32 | 14,18 | 14,27 | -0,01% | 47.769,00 |
| 09.07.2025 | 14,19 | 14,30 | 14,11 | 14,27 | 0,78% | 51.502,00 |
| 08.07.2025 | 13,95 | 14,20 | 13,91 | 14,16 | 2,19% | 43.478,00 |
| 07.07.2025 | 14,00 | 14,03 | 13,80 | 13,86 | -0,47% | 37.001,00 |
| 04.07.2025 | 14,00 | 14,01 | 13,88 | 13,92 | -0,90% | 20.990,00 |
| 03.07.2025 | 14,07 | 14,10 | 13,94 | 14,05 | -0,35% | 12.372,00 |
| 02.07.2025 | 13,94 | 14,10 | 13,84 | 14,10 | 1,48% | 31.899,00 |
| 01.07.2025 | 13,78 | 13,92 | 13,72 | 13,89 | 1,03% | 17.705,00 |
| 30.06.2025 | 13,89 | 13,99 | 13,68 | 13,75 | -0,45% | 29.595,00 |
| 27.06.2025 | 13,69 | 13,86 | 13,69 | 13,81 | 1,11% | 25.768,00 |
| 26.06.2025 | 13,70 | 13,80 | 13,66 | 13,66 | -0,44% | 15.447,00 |
| 25.06.2025 | 13,79 | 13,94 | 13,71 | 13,72 | -0,23% | 16.544,00 |
| 24.06.2025 | 14,01 | 14,01 | 13,59 | 13,75 | -2,43% | 111.198,00 |
| 23.06.2025 | 14,29 | 14,41 | 14,00 | 14,09 | -1,63% | 43.451,00 |
| 20.06.2025 | 14,29 | 14,35 | 14,15 | 14,33 | 0,20% | 28.183,00 |
| 19.06.2025 | 14,11 | 14,34 | 14,10 | 14,30 | 0,62% | 29.363,00 |
| 18.06.2025 | 14,10 | 14,22 | 14,07 | 14,21 | 1,12% | 45.451,00 |
| 17.06.2025 | 13,90 | 14,16 | 13,90 | 14,05 | 0,90% | 36.432,00 |
| 16.06.2025 | 14,10 | 14,17 | 13,89 | 13,93 | -1,26% | 55.754,00 |
| 13.06.2025 | 14,00 | 14,55 | 13,87 | 14,11 | 1,88% | 146.505,00 |
| 12.06.2025 | 13,66 | 13,89 | 13,59 | 13,85 | 0,92% | 23.985,00 |
| 11.06.2025 | 13,57 | 13,73 | 13,45 | 13,72 | 1,00% | 93.805,00 |
| 10.06.2025 | 13,41 | 13,73 | 13,37 | 13,58 | 1,31% | 31.848,00 |
| 09.06.2025 | 13,48 | 13,48 | 13,26 | 13,41 | 0,51% | 6.318,00 |