7,508€
0,41%
Echtzeit-Aktienkurs ENEL S.p.A.
Bid:
Ask:
Aktienkurse zur ENEL S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 7,52 | 7,54 | 7,47 | 7,51 | 0,39% | - |
| 31.03.2025 | 7,56 | 7,60 | 7,39 | 7,48 | -0,35% | 133.175,00 |
| 28.03.2025 | 7,33 | 7,57 | 7,31 | 7,50 | 2,10% | 153.683,00 |
| 27.03.2025 | 7,24 | 7,43 | 7,21 | 7,35 | 1,21% | 108.116,00 |
| 26.03.2025 | 7,27 | 7,30 | 7,24 | 7,26 | 0,15% | 248.783,00 |
| 25.03.2025 | 7,16 | 7,28 | 7,08 | 7,25 | 0,64% | 62.153,00 |
| 24.03.2025 | 7,28 | 7,33 | 7,19 | 7,20 | -1,25% | 74.582,00 |
| 21.03.2025 | 7,20 | 7,32 | 7,20 | 7,30 | 0,77% | 83.562,00 |
| 20.03.2025 | 7,17 | 7,26 | 7,15 | 7,24 | 1,20% | 94.352,00 |
| 19.03.2025 | 7,08 | 7,18 | 7,05 | 7,15 | 1,06% | 86.797,00 |
| 18.03.2025 | 7,10 | 7,10 | 7,05 | 7,08 | -0,28% | 64.455,00 |
| 17.03.2025 | 7,01 | 7,11 | 6,96 | 7,10 | 0,38% | 81.872,00 |
| 14.03.2025 | 7,06 | 7,17 | 6,92 | 7,07 | -0,11% | 108.859,00 |
| 13.03.2025 | 6,98 | 7,08 | 6,94 | 7,08 | 1,75% | 66.087,00 |
| 12.03.2025 | 6,99 | 7,01 | 6,93 | 6,96 | -0,37% | 133.676,00 |
| 11.03.2025 | 6,96 | 7,01 | 6,90 | 6,98 | 0,59% | 200.619,00 |
| 10.03.2025 | 6,82 | 6,98 | 6,70 | 6,94 | 0,96% | 178.403,00 |
| 07.03.2025 | 6,61 | 6,88 | 6,53 | 6,88 | 3,15% | 181.731,00 |
| 06.03.2025 | 6,74 | 6,99 | 6,53 | 6,67 | -0,88% | 170.133,00 |
| 05.03.2025 | 6,91 | 7,00 | 6,68 | 6,73 | -2,04% | 116.397,00 |
| 04.03.2025 | 6,96 | 7,04 | 6,83 | 6,87 | -1,86% | 64.436,00 |
| 03.03.2025 | 7,03 | 7,09 | 6,91 | 7,00 | -0,36% | 90.484,00 |
| 28.02.2025 | 6,91 | 7,06 | 6,88 | 7,02 | 1,47% | 143.089,00 |
| 27.02.2025 | 6,98 | 7,00 | 6,90 | 6,92 | -0,50% | 62.354,00 |
| 26.02.2025 | 7,00 | 7,04 | 6,95 | 6,95 | -0,24% | 76.014,00 |
| 25.02.2025 | 6,89 | 7,00 | 6,88 | 6,97 | 1,10% | 72.041,00 |
| 24.02.2025 | 6,87 | 6,95 | 6,82 | 6,89 | 0,70% | 144.239,00 |
| 21.02.2025 | 6,77 | 6,87 | 6,75 | 6,85 | 1,12% | 107.599,00 |
| 20.02.2025 | 6,82 | 6,85 | 6,71 | 6,77 | -0,98% | 108.621,00 |
| 19.02.2025 | 6,78 | 6,92 | 6,78 | 6,84 | 0,46% | 71.752,00 |
| 18.02.2025 | 6,89 | 6,91 | 6,80 | 6,81 | -1,20% | 87.973,00 |
| 17.02.2025 | 6,91 | 6,92 | 6,75 | 6,89 | 0,00% | 66.540,00 |
| 14.02.2025 | 6,90 | 6,93 | 6,85 | 6,89 | -0,51% | 67.398,00 |
| 13.02.2025 | 6,76 | 6,95 | 6,71 | 6,92 | 3,34% | 195.001,00 |
| 12.02.2025 | 6,89 | 6,92 | 6,70 | 6,70 | -2,72% | 89.544,00 |
| 11.02.2025 | 6,93 | 6,95 | 6,86 | 6,89 | -0,61% | 51.321,00 |
| 10.02.2025 | 6,90 | 6,96 | 6,87 | 6,93 | 0,87% | 60.190,00 |
| 07.02.2025 | 6,91 | 6,93 | 6,86 | 6,87 | -0,28% | 51.271,00 |
| 06.02.2025 | 6,96 | 7,00 | 6,83 | 6,89 | -1,05% | 89.856,00 |
| 05.02.2025 | 6,92 | 6,99 | 6,86 | 6,96 | 0,45% | 76.501,00 |
| 04.02.2025 | 6,89 | 6,93 | 6,83 | 6,93 | 0,33% | 69.014,00 |
| 03.02.2025 | 6,82 | 6,92 | 6,75 | 6,91 | 1,26% | 70.115,00 |
| 31.01.2025 | 6,87 | 6,91 | 6,82 | 6,82 | -0,50% | 36.884,00 |
| 30.01.2025 | 6,79 | 6,90 | 6,74 | 6,86 | 2,01% | 46.961,00 |
| 29.01.2025 | 6,84 | 6,87 | 6,72 | 6,72 | -1,62% | 129.437,00 |
| 28.01.2025 | 6,80 | 6,87 | 6,74 | 6,83 | 0,83% | 105.267,00 |
| 27.01.2025 | 6,62 | 6,85 | 6,60 | 6,78 | 1,67% | 111.572,00 |
| 24.01.2025 | 6,73 | 6,73 | 6,61 | 6,66 | -0,49% | 96.592,00 |
| 23.01.2025 | 6,66 | 6,71 | 6,64 | 6,70 | -0,03% | 112.651,00 |
| 22.01.2025 | 6,77 | 6,83 | 6,67 | 6,70 | -1,17% | 119.411,00 |
| 21.01.2025 | 6,81 | 6,85 | 6,75 | 6,78 | -0,69% | 106.384,00 |
| 20.01.2025 | 6,99 | 7,06 | 6,78 | 6,83 | -4,81% | 279.406,00 |
| 17.01.2025 | 7,10 | 7,20 | 7,10 | 7,17 | 1,23% | 147.498,00 |
| 16.01.2025 | 7,13 | 7,13 | 7,02 | 7,08 | 0,47% | 87.472,00 |
| 15.01.2025 | 6,93 | 7,07 | 6,93 | 7,05 | 1,64% | 253.760,00 |
| 14.01.2025 | 6,95 | 7,06 | 6,91 | 6,94 | -0,44% | 51.487,00 |
| 13.01.2025 | 7,02 | 7,02 | 6,87 | 6,97 | -0,73% | 146.961,00 |
| 10.01.2025 | 7,04 | 7,06 | 6,94 | 7,02 | -0,48% | 182.147,00 |
| 09.01.2025 | 7,00 | 7,06 | 6,94 | 7,05 | 1,47% | 39.686,00 |
| 08.01.2025 | 7,02 | 7,06 | 6,92 | 6,95 | -0,37% | 49.179,00 |
| 07.01.2025 | 7,00 | 7,04 | 6,96 | 6,98 | -0,14% | 83.172,00 |
| 06.01.2025 | 7,09 | 7,15 | 6,94 | 6,99 | -1,09% | 149.901,00 |
| 03.01.2025 | 7,03 | 7,09 | 7,00 | 7,06 | 0,01% | 72.983,00 |
| 02.01.2025 | 6,90 | 7,06 | 6,84 | 7,06 | 2,42% | 69.820,00 |
| 30.12.2024 | 6,84 | 6,91 | 6,83 | 6,90 | 0,86% | 75.828,00 |
| 27.12.2024 | 6,80 | 6,86 | 6,74 | 6,84 | 0,78% | 109.096,00 |
| 23.12.2024 | 6,82 | 6,84 | 6,77 | 6,78 | -0,25% | 35.873,00 |
| 20.12.2024 | 6,75 | 6,84 | 6,73 | 6,80 | -0,09% | 178.770,00 |
| 19.12.2024 | 6,83 | 6,85 | 6,75 | 6,81 | -0,40% | 62.414,00 |
| 18.12.2024 | 6,99 | 6,99 | 6,81 | 6,83 | -1,78% | 47.574,00 |
| 17.12.2024 | 7,00 | 7,00 | 6,90 | 6,96 | -1,16% | 41.333,00 |
| 16.12.2024 | 6,94 | 7,05 | 6,90 | 7,04 | 1,76% | 75.432,00 |
| 13.12.2024 | 6,91 | 6,95 | 6,89 | 6,92 | 0,23% | 58.597,00 |
| 12.12.2024 | 6,95 | 6,95 | 6,90 | 6,90 | -0,80% | 47.045,00 |
| 11.12.2024 | 6,95 | 7,00 | 6,92 | 6,96 | 0,29% | 51.158,00 |
| 10.12.2024 | 6,93 | 6,95 | 6,89 | 6,94 | -0,62% | 76.833,00 |
| 09.12.2024 | 7,01 | 7,08 | 6,91 | 6,98 | 0,23% | 75.380,00 |
| 06.12.2024 | 6,98 | 7,06 | 6,96 | 6,96 | 0,35% | 56.975,00 |
| 05.12.2024 | 6,96 | 7,05 | 6,93 | 6,94 | -0,32% | 112.954,00 |
| 04.12.2024 | 6,93 | 6,96 | 6,90 | 6,96 | 0,51% | 99.681,00 |
| 03.12.2024 | 6,86 | 6,95 | 6,85 | 6,93 | 1,02% | 128.739,00 |
| 02.12.2024 | 6,88 | 6,94 | 6,77 | 6,86 | 0,26% | 144.945,00 |
| 29.11.2024 | 6,78 | 6,84 | 6,75 | 6,84 | 0,74% | 29.213,00 |
| 28.11.2024 | 6,83 | 6,83 | 6,72 | 6,79 | -0,19% | 57.740,00 |
| 27.11.2024 | 6,69 | 6,80 | 6,64 | 6,80 | 1,60% | 39.338,00 |
| 26.11.2024 | 6,80 | 6,81 | 6,66 | 6,70 | -0,71% | 71.435,00 |
| 25.11.2024 | 6,74 | 6,79 | 6,72 | 6,74 | 0,25% | 52.248,00 |
| 22.11.2024 | 6,62 | 6,76 | 6,59 | 6,73 | 1,77% | 74.100,00 |
| 21.11.2024 | 6,65 | 6,65 | 6,53 | 6,61 | -0,83% | 88.656,00 |
| 20.11.2024 | 6,70 | 6,76 | 6,56 | 6,66 | -0,88% | 98.210,00 |
| 19.11.2024 | 6,80 | 6,80 | 6,56 | 6,72 | -0,62% | 111.131,00 |
| 18.11.2024 | 6,80 | 6,84 | 6,66 | 6,77 | -0,09% | 140.436,00 |
| 15.11.2024 | 6,76 | 6,80 | 6,72 | 6,77 | -0,22% | 39.532,00 |
| 14.11.2024 | 6,62 | 6,79 | 6,61 | 6,79 | 1,91% | 60.491,00 |
| 13.11.2024 | 6,60 | 6,68 | 6,56 | 6,66 | 0,45% | 100.020,00 |
| 12.11.2024 | 6,70 | 6,72 | 6,56 | 6,63 | -1,92% | 116.734,00 |
| 11.11.2024 | 6,81 | 6,87 | 6,71 | 6,76 | 0,87% | 84.608,00 |
| 08.11.2024 | 6,70 | 6,73 | 6,66 | 6,70 | -0,27% | 70.569,00 |
| 07.11.2024 | 6,90 | 6,98 | 6,63 | 6,72 | -2,38% | 160.870,00 |
| 06.11.2024 | 7,04 | 7,06 | 6,76 | 6,88 | -1,54% | 185.284,00 |