22,685€
-1,33%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 22,96 | 22,96 | 22,66 | 22,68 | -1,37% | - |
| 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 |
| 18.06.2026 | 21,78 | 21,78 | 21,04 | 21,07 | -2,70% | 43.908,00 |
| 17.06.2026 | 21,91 | 22,09 | 21,53 | 21,65 | -0,92% | 55.116,00 |
| 16.06.2026 | 21,96 | 22,27 | 21,83 | 21,85 | -1,29% | 32.424,00 |
| 15.06.2026 | 22,50 | 22,60 | 21,92 | 22,14 | -3,99% | 61.665,00 |
| 12.06.2026 | 23,28 | 23,42 | 22,75 | 23,06 | -1,22% | 36.647,00 |
| 11.06.2026 | 23,32 | 24,00 | 23,31 | 23,34 | -0,70% | 24.424,00 |
| 10.06.2026 | 23,13 | 23,63 | 22,99 | 23,51 | 1,58% | 15.489,00 |
| 09.06.2026 | 23,38 | 23,58 | 22,85 | 23,14 | -1,05% | 18.447,00 |
| 08.06.2026 | 23,35 | 24,07 | 23,33 | 23,39 | 0,54% | 24.406,00 |
| 05.06.2026 | 23,38 | 23,55 | 23,11 | 23,26 | -0,68% | 17.042,00 |
| 04.06.2026 | 23,51 | 23,69 | 23,11 | 23,42 | -0,36% | 14.301,00 |
| 03.06.2026 | 23,21 | 23,69 | 23,06 | 23,51 | 1,45% | 24.425,00 |
| 02.06.2026 | 22,97 | 23,29 | 22,74 | 23,17 | 1,02% | 29.739,00 |
| 01.06.2026 | 22,41 | 23,16 | 22,32 | 22,94 | 2,37% | 35.454,00 |
| 29.05.2026 | 22,85 | 22,90 | 22,32 | 22,41 | -0,78% | 21.273,00 |
| 28.05.2026 | 22,42 | 22,85 | 22,10 | 22,58 | 0,96% | 30.994,00 |
| 27.05.2026 | 23,11 | 23,24 | 22,18 | 22,37 | -3,10% | 40.709,00 |
| 26.05.2026 | 22,73 | 23,36 | 22,73 | 23,08 | 1,23% | 33.966,00 |
| 25.05.2026 | 23,46 | 23,46 | 22,20 | 22,80 | -1,77% | 58.797,00 |
| 22.05.2026 | 23,88 | 23,88 | 23,05 | 23,21 | -2,21% | 23.366,00 |
| 21.05.2026 | 23,46 | 24,03 | 23,35 | 23,74 | 1,09% | 78.568,00 |
| 20.05.2026 | 23,90 | 24,04 | 23,34 | 23,48 | -1,88% | 19.944,00 |
| 19.05.2026 | 23,61 | 24,17 | 23,18 | 23,93 | 0,44% | 27.343,00 |
| 18.05.2026 | 23,37 | 24,17 | 23,31 | 23,83 | 0,53% | 31.445,00 |
| 15.05.2026 | 23,35 | 23,85 | 23,35 | 23,70 | 0,47% | 21.898,00 |
| 14.05.2026 | 23,71 | 23,75 | 23,25 | 23,59 | -0,38% | 20.830,00 |
| 13.05.2026 | 23,80 | 23,97 | 23,57 | 23,68 | -0,23% | 15.605,00 |
| 12.05.2026 | 23,39 | 23,80 | 23,24 | 23,74 | 0,96% | 46.205,00 |
| 11.05.2026 | 22,90 | 23,59 | 22,90 | 23,51 | 3,45% | 18.943,00 |
| 08.05.2026 | 22,36 | 22,94 | 22,35 | 22,73 | 1,59% | 19.048,00 |
| 07.05.2026 | 22,81 | 22,93 | 22,25 | 22,37 | -1,93% | 55.847,00 |
| 06.05.2026 | 24,22 | 24,28 | 22,24 | 22,81 | -5,33% | 113.130,00 |
| 05.05.2026 | 24,11 | 24,21 | 23,82 | 24,10 | 0,56% | 18.987,00 |
| 04.05.2026 | 23,90 | 24,32 | 23,80 | 23,96 | 0,19% | 35.870,00 |
| 30.04.2026 | 23,55 | 24,03 | 23,55 | 23,92 | 1,06% | 46.654,00 |
| 29.04.2026 | 23,57 | 23,77 | 23,39 | 23,67 | 0,92% | 14.722,00 |
| 28.04.2026 | 22,90 | 23,76 | 22,87 | 23,45 | 2,11% | 38.666,00 |
| 27.04.2026 | 23,00 | 23,22 | 22,80 | 22,97 | 0,02% | 37.751,00 |
| 24.04.2026 | 22,81 | 23,52 | 21,80 | 22,96 | -1,25% | 43.394,00 |
| 23.04.2026 | 22,93 | 23,48 | 22,91 | 23,25 | 0,45% | 19.378,00 |
| 22.04.2026 | 22,53 | 23,18 | 22,02 | 23,15 | 2,32% | 33.109,00 |
| 21.04.2026 | 22,27 | 22,62 | 22,19 | 22,62 | 1,59% | 21.527,00 |
| 20.04.2026 | 22,01 | 22,53 | 22,01 | 22,27 | 0,93% | 43.510,00 |
| 17.04.2026 | 23,50 | 23,63 | 21,46 | 22,06 | -5,67% | 115.146,00 |
| 16.04.2026 | 23,09 | 23,63 | 22,61 | 23,39 | 1,45% | 59.027,00 |
| 15.04.2026 | 23,15 | 23,58 | 23,01 | 23,05 | -0,82% | 47.848,00 |
| 14.04.2026 | 23,68 | 24,00 | 22,99 | 23,24 | -2,86% | 59.734,00 |
| 13.04.2026 | 24,00 | 24,61 | 23,81 | 23,93 | -0,87% | 44.640,00 |
| 10.04.2026 | 23,77 | 24,40 | 23,75 | 24,14 | 0,86% | 57.579,00 |
| 09.04.2026 | 23,44 | 24,43 | 23,44 | 23,93 | 1,61% | 75.467,00 |
| 08.04.2026 | 22,70 | 23,67 | 21,70 | 23,55 | -4,54% | 216.284,00 |
| 07.04.2026 | 24,60 | 25,50 | 24,51 | 24,67 | -0,08% | 63.339,00 |
| 02.04.2026 | 23,25 | 24,95 | 23,25 | 24,69 | 4,31% | 94.063,00 |
| 01.04.2026 | 24,48 | 24,48 | 23,09 | 23,67 | -3,47% | 153.296,00 |
| 31.03.2026 | 24,76 | 24,95 | 24,01 | 24,52 | 0,08% | 227.788,00 |
| 30.03.2026 | 23,74 | 24,76 | 23,52 | 24,50 | 3,01% | 101.249,00 |
| 27.03.2026 | 23,76 | 23,90 | 23,22 | 23,79 | 0,63% | 68.394,00 |
| 26.03.2026 | 23,05 | 23,78 | 23,05 | 23,64 | 1,22% | 44.771,00 |
| 25.03.2026 | 22,37 | 23,35 | 22,34 | 23,35 | 4,08% | 62.059,00 |
| 24.03.2026 | 22,28 | 22,99 | 22,06 | 22,44 | -0,24% | 54.899,00 |
| 23.03.2026 | 23,37 | 23,43 | 22,39 | 22,49 | -4,48% | 120.515,00 |
| 20.03.2026 | 23,96 | 24,08 | 23,27 | 23,55 | -1,73% | 80.936,00 |
| 19.03.2026 | 23,07 | 24,01 | 22,00 | 23,96 | 3,86% | 160.269,00 |
| 18.03.2026 | 23,26 | 23,53 | 22,89 | 23,07 | -0,43% | 67.290,00 |
| 17.03.2026 | 22,45 | 23,41 | 22,43 | 23,17 | 2,68% | 111.181,00 |
| 16.03.2026 | 22,70 | 22,85 | 22,27 | 22,57 | 1,64% | 145.655,00 |
| 13.03.2026 | 21,90 | 22,70 | 21,72 | 22,20 | 1,44% | 160.990,00 |
| 12.03.2026 | 21,27 | 21,90 | 21,27 | 21,89 | 2,70% | 56.149,00 |
| 11.03.2026 | 20,79 | 21,33 | 20,56 | 21,31 | 1,50% | 67.768,00 |
| 10.03.2026 | 20,20 | 21,01 | 20,20 | 21,00 | 2,89% | 123.391,00 |
| 09.03.2026 | 21,02 | 21,25 | 20,41 | 20,41 | -1,19% | 158.002,00 |
| 06.03.2026 | 20,28 | 20,71 | 20,18 | 20,65 | 1,90% | 78.046,00 |
| 05.03.2026 | 19,94 | 20,37 | 19,81 | 20,27 | 1,54% | 60.629,00 |
| 04.03.2026 | 19,70 | 20,28 | 19,68 | 19,96 | 0,29% | 90.758,00 |