13,975€
-0,77%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,17 | 14,25 | 13,90 | 13,97 | -0,81% | 17.450,00 |
| 20.02.2025 | 14,06 | 14,10 | 13,99 | 14,08 | 0,59% | 19.787,00 |
| 19.02.2025 | 14,10 | 14,21 | 14,00 | 14,00 | -0,81% | 30.136,00 |
| 18.02.2025 | 14,07 | 14,16 | 14,04 | 14,12 | 0,70% | 18.347,00 |
| 17.02.2025 | 13,95 | 14,12 | 13,90 | 14,02 | 0,11% | 26.902,00 |
| 14.02.2025 | 14,05 | 14,12 | 13,93 | 14,00 | 0,52% | 17.542,00 |
| 13.02.2025 | 14,00 | 14,04 | 13,91 | 13,93 | 0,17% | 18.398,00 |
| 12.02.2025 | 14,05 | 14,15 | 13,91 | 13,91 | -0,93% | 15.953,00 |
| 11.02.2025 | 13,98 | 14,08 | 13,85 | 14,04 | 0,70% | 34.613,00 |
| 10.02.2025 | 13,98 | 14,00 | 13,87 | 13,94 | 0,33% | 14.990,00 |
| 07.02.2025 | 13,84 | 13,90 | 13,79 | 13,89 | 1,37% | 15.883,00 |
| 06.02.2025 | 13,77 | 13,95 | 13,70 | 13,70 | -0,49% | 44.471,00 |
| 05.02.2025 | 13,76 | 13,83 | 13,70 | 13,77 | 0,25% | 15.373,00 |
| 04.02.2025 | 13,63 | 13,80 | 13,44 | 13,74 | 0,35% | 19.116,00 |
| 03.02.2025 | 13,44 | 13,70 | 13,33 | 13,69 | 0,29% | 19.453,00 |
| 31.01.2025 | 13,64 | 13,75 | 13,61 | 13,65 | -0,04% | 27.879,00 |
| 30.01.2025 | 13,49 | 13,72 | 13,48 | 13,66 | 1,76% | 18.968,00 |
| 29.01.2025 | 13,53 | 13,53 | 13,34 | 13,42 | -0,30% | 56.601,00 |
| 28.01.2025 | 13,50 | 13,56 | 13,32 | 13,46 | -0,04% | 35.845,00 |
| 27.01.2025 | 13,32 | 13,50 | 13,31 | 13,47 | -0,28% | 32.949,00 |
| 24.01.2025 | 13,69 | 13,69 | 13,36 | 13,50 | -1,00% | 25.192,00 |
| 23.01.2025 | 13,55 | 13,70 | 13,50 | 13,64 | 0,29% | 11.126,00 |
| 22.01.2025 | 13,70 | 13,77 | 13,60 | 13,60 | -0,76% | 13.442,00 |
| 21.01.2025 | 13,85 | 13,87 | 13,69 | 13,70 | -1,37% | 34.041,00 |
| 20.01.2025 | 14,15 | 14,15 | 13,87 | 13,89 | -1,11% | 22.219,00 |
| 17.01.2025 | 13,93 | 14,14 | 13,90 | 14,05 | 1,28% | 71.352,00 |
| 16.01.2025 | 13,99 | 14,09 | 13,87 | 13,87 | -0,09% | 13.645,00 |
| 15.01.2025 | 13,80 | 13,99 | 13,72 | 13,88 | 0,92% | 91.764,00 |
| 14.01.2025 | 13,82 | 14,00 | 13,72 | 13,76 | -0,81% | 10.958,00 |
| 13.01.2025 | 13,71 | 13,91 | 13,63 | 13,87 | 0,74% | 39.709,00 |
| 10.01.2025 | 13,74 | 14,03 | 13,69 | 13,77 | 0,03% | 56.394,00 |
| 09.01.2025 | 13,59 | 13,76 | 13,54 | 13,76 | 1,53% | 22.973,00 |
| 08.01.2025 | 13,69 | 13,80 | 13,53 | 13,56 | -0,85% | 18.175,00 |
| 07.01.2025 | 13,59 | 13,75 | 13,50 | 13,67 | 0,51% | 27.695,00 |
| 06.01.2025 | 13,61 | 13,71 | 13,44 | 13,60 | 0,89% | 19.227,00 |
| 03.01.2025 | 13,49 | 13,51 | 13,39 | 13,48 | 0,45% | 27.542,00 |
| 02.01.2025 | 13,19 | 13,50 | 13,13 | 13,42 | 2,74% | 34.105,00 |
| 30.12.2024 | 12,93 | 13,07 | 12,90 | 13,06 | 1,04% | 11.730,00 |
| 27.12.2024 | 12,71 | 12,98 | 12,71 | 12,93 | 1,84% | 35.817,00 |
| 23.12.2024 | 12,70 | 12,76 | 12,65 | 12,70 | -0,31% | 28.927,00 |
| 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 |