25,080€
-0,04%
Echtzeit-Aktienkurs ENI S.P.A.
Bid:
Ask:
Aktienkurse zur ENI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 25,07 | 25,60 | 24,90 | 25,21 | 0,48% | 48.238,00 |
| 04.11.2026 | 25,96 | 26,18 | 25,02 | 25,09 | -3,35% | 26.823,00 |
| 03.11.2026 | 26,19 | 26,58 | 25,73 | 25,96 | -1,29% | 17.980,00 |
| 02.11.2026 | 27,20 | 27,20 | 26,18 | 26,30 | -2,97% | 20.860,00 |
| 30.10.2026 | 26,82 | 27,40 | 26,81 | 27,11 | 0,43% | 20.421,00 |
| 29.10.2026 | 26,74 | 27,08 | 26,62 | 26,99 | 0,48% | 18.021,00 |
| 28.10.2026 | 26,29 | 26,98 | 26,29 | 26,86 | 2,23% | 18.458,00 |
| 27.10.2026 | 26,96 | 27,20 | 26,26 | 26,28 | -2,87% | 32.790,00 |
| 26.10.2026 | 27,59 | 27,64 | 26,73 | 27,05 | -2,36% | 48.393,00 |
| 23.10.2026 | 26,50 | 27,75 | 26,01 | 27,71 | 5,42% | 49.903,00 |
| 22.10.2026 | 26,25 | 26,61 | 25,51 | 26,28 | -0,79% | 24.437,00 |
| 21.10.2026 | 26,16 | 26,50 | 26,11 | 26,49 | 1,24% | 15.222,00 |
| 20.10.2026 | 26,02 | 26,69 | 25,86 | 26,17 | 0,36% | 15.840,00 |
| 19.10.2026 | 26,03 | 26,31 | 25,95 | 26,07 | 0,12% | 22.701,00 |
| 16.10.2026 | 25,69 | 26,25 | 25,51 | 26,04 | 2,10% | 31.137,00 |
| 15.10.2026 | 25,87 | 25,93 | 25,51 | 25,51 | -1,56% | 25.090,00 |
| 14.10.2026 | 25,69 | 25,97 | 25,60 | 25,91 | 1,27% | 12.344,00 |
| 13.10.2026 | 25,42 | 25,76 | 25,34 | 25,59 | 0,79% | 9.855,00 |
| 12.10.2026 | 24,97 | 25,59 | 24,74 | 25,39 | 2,13% | 28.268,00 |
| 09.10.2026 | 24,68 | 25,24 | 24,67 | 24,86 | 0,10% | 15.582,00 |
| 08.10.2026 | 24,24 | 25,05 | 24,24 | 24,83 | 3,20% | 38.529,00 |
| 07.10.2026 | 24,09 | 24,42 | 23,93 | 24,06 | -0,50% | 13.064,00 |
| 06.10.2026 | 24,37 | 24,60 | 24,01 | 24,18 | -0,56% | 15.307,00 |
| 05.10.2026 | 24,21 | 24,50 | 23,95 | 24,32 | -0,27% | 13.812,00 |
| 02.10.2026 | 24,26 | 24,41 | 23,87 | 24,38 | 1,27% | 14.934,00 |
| 01.10.2026 | 24,10 | 24,12 | 23,57 | 24,08 | -0,31% | 13.354,00 |
| 30.09.2026 | 24,11 | 24,26 | 23,92 | 24,15 | 0,46% | 13.685,00 |
| 29.09.2026 | 24,48 | 24,65 | 23,89 | 24,04 | -1,64% | 25.257,00 |
| 28.09.2026 | 24,22 | 24,74 | 23,92 | 24,44 | 2,11% | 40.143,00 |
| 25.09.2026 | 24,17 | 24,34 | 23,81 | 23,94 | -1,14% | 8.171,00 |
| 24.09.2026 | 24,12 | 24,38 | 23,97 | 24,21 | 0,69% | 31.338,00 |
| 23.09.2026 | 23,31 | 24,20 | 23,22 | 24,05 | 2,76% | 75.239,00 |
| 22.09.2026 | 23,62 | 23,70 | 22,98 | 23,40 | -0,23% | 23.595,00 |
| 21.09.2026 | 23,49 | 23,69 | 23,28 | 23,46 | -1,74% | 19.619,00 |
| 18.09.2026 | 24,21 | 24,27 | 23,68 | 23,87 | -0,81% | 19.973,00 |
| 17.09.2026 | 24,24 | 24,37 | 23,83 | 24,07 | -0,62% | 22.385,00 |
| 16.09.2026 | 24,50 | 24,50 | 24,10 | 24,22 | -1,16% | 37.913,00 |
| 15.09.2026 | 24,02 | 24,50 | 23,85 | 24,50 | 2,47% | 23.546,00 |
| 14.09.2026 | 24,18 | 24,50 | 23,78 | 23,91 | -0,91% | 37.546,00 |
| 11.09.2026 | 24,22 | 24,26 | 23,75 | 24,13 | -0,25% | 20.760,00 |
| 10.09.2026 | 24,03 | 24,29 | 23,89 | 24,19 | 0,75% | 17.186,00 |
| 09.09.2026 | 23,65 | 24,03 | 23,53 | 24,01 | 1,87% | 19.398,00 |
| 08.09.2026 | 23,33 | 23,60 | 23,14 | 23,57 | 1,18% | 16.506,00 |
| 07.09.2026 | 23,12 | 23,43 | 23,12 | 23,30 | 0,74% | 17.406,00 |
| 04.09.2026 | 23,73 | 23,83 | 23,00 | 23,13 | -2,53% | 20.373,00 |
| 03.09.2026 | 23,89 | 23,95 | 23,53 | 23,73 | -1,13% | 21.682,00 |
| 02.09.2026 | 23,90 | 24,00 | 23,55 | 24,00 | 0,80% | 29.557,00 |
| 01.09.2026 | 23,53 | 23,92 | 23,48 | 23,81 | 1,30% | 17.408,00 |
| 31.08.2026 | 22,90 | 23,50 | 22,90 | 23,50 | 2,75% | 50.124,00 |
| 28.08.2026 | 22,75 | 23,05 | 22,70 | 22,87 | -0,24% | 12.450,00 |
| 27.08.2026 | 23,10 | 23,11 | 22,54 | 22,93 | 0,11% | 18.931,00 |
| 26.08.2026 | 23,21 | 23,21 | 22,78 | 22,90 | -1,53% | 25.034,00 |
| 25.08.2026 | 23,59 | 23,75 | 23,06 | 23,26 | -1,15% | 17.794,00 |
| 24.08.2026 | 24,06 | 24,17 | 23,37 | 23,53 | -2,22% | 16.603,00 |
| 21.08.2026 | 24,50 | 24,63 | 23,91 | 24,06 | -1,49% | 23.798,00 |
| 20.08.2026 | 23,98 | 24,66 | 23,88 | 24,43 | 2,11% | 26.208,00 |
| 19.08.2026 | 24,07 | 24,22 | 23,88 | 23,92 | -0,60% | 18.035,00 |
| 18.08.2026 | 23,96 | 24,28 | 23,82 | 24,07 | 0,25% | 52.229,00 |
| 17.08.2026 | 23,83 | 24,01 | 23,64 | 24,01 | 1,07% | 28.650,00 |
| 14.08.2026 | 23,80 | 23,93 | 23,67 | 23,75 | -0,42% | 14.132,00 |
| 13.08.2026 | 24,07 | 24,07 | 23,42 | 23,85 | -0,10% | 13.462,00 |
| 12.08.2026 | 23,98 | 24,18 | 23,78 | 23,88 | -0,69% | 18.062,00 |
| 11.08.2026 | 23,95 | 24,12 | 23,68 | 24,04 | 0,97% | 46.654,00 |
| 10.08.2026 | 23,09 | 23,83 | 23,09 | 23,81 | 3,16% | 25.752,00 |
| 07.08.2026 | 23,50 | 23,55 | 23,08 | 23,08 | -1,79% | 19.406,00 |
| 06.08.2026 | 22,62 | 23,50 | 22,54 | 23,50 | 3,00% | 33.482,00 |
| 05.08.2026 | 23,16 | 23,52 | 22,32 | 22,82 | -1,72% | 17.428,00 |
| 04.08.2026 | 23,56 | 24,14 | 23,04 | 23,22 | -1,32% | 24.600,00 |
| 03.08.2026 | 23,50 | 23,68 | 22,80 | 23,53 | -1,61% | 31.151,00 |
| 31.07.2026 | 23,93 | 24,05 | 23,58 | 23,91 | -0,17% | 28.816,00 |
| 30.07.2026 | 23,50 | 23,95 | 23,48 | 23,95 | 2,33% | 36.082,00 |
| 29.07.2026 | 22,10 | 23,76 | 22,10 | 23,41 | 5,64% | 122.221,00 |
| 28.07.2026 | 22,18 | 22,41 | 21,87 | 22,16 | -0,67% | 29.047,00 |
| 27.07.2026 | 22,74 | 22,74 | 21,86 | 22,31 | -3,11% | 56.909,00 |
| 24.07.2026 | 22,94 | 23,08 | 22,65 | 23,02 | 0,13% | 30.298,00 |
| 23.07.2026 | 22,38 | 23,03 | 22,36 | 22,99 | 2,96% | 47.103,00 |
| 22.07.2026 | 21,97 | 22,44 | 21,92 | 22,33 | 1,48% | 26.367,00 |
| 21.07.2026 | 21,85 | 22,01 | 21,76 | 22,01 | 1,29% | 28.103,00 |
| 20.07.2026 | 22,00 | 22,00 | 21,46 | 21,73 | -0,34% | 34.418,00 |
| 17.07.2026 | 20,91 | 21,80 | 20,87 | 21,80 | 3,49% | 16.370,00 |
| 16.07.2026 | 21,48 | 21,48 | 20,99 | 21,07 | -1,75% | 24.152,00 |
| 15.07.2026 | 21,60 | 21,80 | 21,22 | 21,44 | -0,79% | 16.188,00 |
| 14.07.2026 | 21,87 | 22,06 | 21,61 | 21,61 | -1,01% | 30.654,00 |
| 13.07.2026 | 21,24 | 21,85 | 21,10 | 21,83 | 4,80% | 41.106,00 |
| 10.07.2026 | 21,00 | 21,21 | 20,71 | 20,83 | -1,42% | 11.695,00 |
| 09.07.2026 | 21,34 | 21,37 | 20,90 | 21,13 | -0,45% | 17.179,00 |
| 08.07.2026 | 20,90 | 21,35 | 20,90 | 21,23 | 1,41% | 34.801,00 |
| 07.07.2026 | 20,27 | 20,93 | 20,27 | 20,93 | 3,10% | 16.782,00 |
| 06.07.2026 | 20,34 | 20,55 | 20,21 | 20,30 | -0,29% | 43.663,00 |
| 03.07.2026 | 20,47 | 20,66 | 20,27 | 20,36 | -0,24% | 13.660,00 |
| 02.07.2026 | 19,98 | 20,46 | 19,86 | 20,41 | 2,26% | 23.625,00 |
| 01.07.2026 | 20,54 | 20,55 | 19,95 | 19,96 | -3,02% | 17.088,00 |
| 30.06.2026 | 20,40 | 20,62 | 20,30 | 20,58 | 0,93% | 80.624,00 |
| 29.06.2026 | 20,13 | 20,63 | 19,77 | 20,39 | 1,07% | 34.768,00 |
| 26.06.2026 | 20,43 | 20,43 | 20,16 | 20,18 | -1,30% | 30.895,00 |
| 25.06.2026 | 20,80 | 20,80 | 20,20 | 20,44 | -1,23% | 33.490,00 |
| 24.06.2026 | 21,57 | 21,59 | 20,45 | 20,70 | -3,65% | 21.206,00 |
| 23.06.2026 | 21,31 | 21,63 | 21,31 | 21,48 | -0,56% | 14.938,00 |
| 22.06.2026 | 21,83 | 21,92 | 21,46 | 21,60 | -0,12% | 27.218,00 |
| 19.06.2026 | 21,01 | 21,75 | 20,41 | 21,63 | 2,66% | 52.410,00 |