7,519€
-3,53%
Echtzeit-Aktienkurs ENEL S.p.A.
Bid:
Ask:
Aktienkurse zur ENEL S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 7,78 | 7,78 | 7,60 | 7,61 | -2,34% | 53.998,00 |
| 03.04.2025 | 7,59 | 7,81 | 7,56 | 7,79 | 2,77% | 43.078,00 |
| 02.04.2025 | 7,53 | 7,58 | 7,48 | 7,58 | 0,80% | 9.503,00 |
| 01.04.2025 | 7,50 | 7,53 | 7,47 | 7,52 | 0,29% | 14.734,00 |
| 31.03.2025 | 7,56 | 7,57 | 7,47 | 7,50 | -0,50% | 47.321,00 |
| 28.03.2025 | 7,43 | 7,53 | 7,43 | 7,53 | 2,28% | 32.005,00 |
| 27.03.2025 | 7,32 | 7,43 | 7,30 | 7,37 | 1,04% | 67.572,00 |
| 26.03.2025 | 7,25 | 7,30 | 7,23 | 7,29 | 0,55% | 11.335,00 |
| 25.03.2025 | 7,24 | 7,27 | 7,23 | 7,25 | 0,61% | 10.318,00 |
| 24.03.2025 | 7,31 | 7,32 | 7,20 | 7,21 | -1,37% | 32.374,00 |
| 21.03.2025 | 7,25 | 7,31 | 7,25 | 7,31 | 0,81% | 39.128,00 |
| 20.03.2025 | 7,21 | 7,26 | 7,17 | 7,25 | 1,00% | 137.508,00 |
| 19.03.2025 | 7,09 | 7,17 | 7,08 | 7,17 | 1,46% | 29.712,00 |
| 18.03.2025 | 7,09 | 7,09 | 7,05 | 7,07 | 0,03% | 24.129,00 |
| 17.03.2025 | 7,06 | 7,07 | 7,00 | 7,07 | 0,41% | 16.178,00 |
| 14.03.2025 | 7,00 | 7,04 | 6,95 | 7,04 | 0,63% | 50.921,00 |
| 13.03.2025 | 6,96 | 7,00 | 6,93 | 7,00 | 0,37% | 14.789,00 |
| 12.03.2025 | 6,98 | 7,00 | 6,96 | 6,97 | 0,10% | 12.056,00 |
| 11.03.2025 | 6,96 | 7,00 | 6,93 | 6,96 | 0,35% | 49.772,00 |
| 10.03.2025 | 6,81 | 6,97 | 6,81 | 6,94 | 2,24% | 77.537,00 |
| 07.03.2025 | 6,71 | 6,79 | 6,69 | 6,79 | 2,11% | 29.701,00 |
| 06.03.2025 | 6,58 | 6,65 | 6,54 | 6,65 | -1,04% | 75.067,00 |
| 05.03.2025 | 6,79 | 6,84 | 6,68 | 6,72 | -2,13% | 85.552,00 |
| 04.03.2025 | 6,97 | 7,02 | 6,84 | 6,86 | -1,79% | 35.353,00 |
| 03.03.2025 | 7,04 | 7,05 | 6,94 | 6,99 | -1,02% | 33.184,00 |
| 28.02.2025 | 6,99 | 7,06 | 6,99 | 7,06 | 0,96% | 17.844,00 |
| 27.02.2025 | 6,96 | 7,00 | 6,95 | 6,99 | -0,09% | 14.678,00 |
| 26.02.2025 | 6,98 | 7,03 | 6,97 | 7,00 | -0,01% | 15.724,00 |
| 25.02.2025 | 6,93 | 7,00 | 6,93 | 7,00 | 0,84% | 38.615,00 |
| 24.02.2025 | 6,89 | 6,95 | 6,87 | 6,94 | 0,81% | 38.230,00 |
| 21.02.2025 | 6,79 | 6,89 | 6,78 | 6,89 | 1,25% | 23.539,00 |
| 20.02.2025 | 6,84 | 6,85 | 6,79 | 6,80 | -0,13% | 43.290,00 |
| 19.02.2025 | 6,84 | 6,91 | 6,81 | 6,81 | 0,01% | 21.489,00 |
| 18.02.2025 | 6,85 | 6,86 | 6,80 | 6,81 | -2,01% | 36.495,00 |
| 17.02.2025 | 6,84 | 6,95 | 6,84 | 6,95 | 0,97% | 29.308,00 |
| 14.02.2025 | 6,87 | 6,88 | 6,85 | 6,88 | -0,68% | 35.428,00 |
| 13.02.2025 | 6,84 | 6,93 | 6,84 | 6,93 | 1,57% | 70.275,00 |
| 12.02.2025 | 6,90 | 6,90 | 6,79 | 6,82 | -1,97% | 9.752,00 |
| 11.02.2025 | 6,95 | 6,96 | 6,87 | 6,96 | 0,30% | 58.510,00 |
| 10.02.2025 | 6,89 | 6,94 | 6,89 | 6,94 | 0,80% | 3.883,00 |
| 07.02.2025 | 6,89 | 6,93 | 6,86 | 6,88 | -0,30% | 14.924,00 |
| 06.02.2025 | 6,96 | 6,96 | 6,88 | 6,90 | -0,99% | 10.730,00 |
| 05.02.2025 | 6,89 | 6,97 | 6,87 | 6,97 | 1,06% | 30.786,00 |
| 04.02.2025 | 6,87 | 6,91 | 6,84 | 6,90 | 0,64% | 18.332,00 |
| 03.02.2025 | 6,86 | 6,91 | 6,86 | 6,86 | 0,75% | 20.956,00 |
| 31.01.2025 | 6,87 | 6,90 | 6,81 | 6,81 | -0,82% | 18.844,00 |
| 30.01.2025 | 6,78 | 6,87 | 6,75 | 6,86 | 1,72% | 24.791,00 |
| 29.01.2025 | 6,79 | 6,79 | 6,73 | 6,75 | -1,35% | 11.571,00 |
| 28.01.2025 | 6,74 | 6,87 | 6,74 | 6,84 | 0,96% | 11.503,00 |
| 27.01.2025 | 6,71 | 6,86 | 6,70 | 6,77 | 1,45% | 22.844,00 |
| 24.01.2025 | 6,68 | 6,68 | 6,61 | 6,68 | 0,32% | 38.628,00 |
| 23.01.2025 | 6,70 | 6,71 | 6,64 | 6,65 | -1,50% | 58.412,00 |
| 22.01.2025 | 6,77 | 6,79 | 6,68 | 6,76 | -0,68% | 21.982,00 |
| 21.01.2025 | 6,76 | 6,80 | 6,76 | 6,80 | 0,03% | 19.478,00 |
| 20.01.2025 | 6,96 | 6,96 | 6,79 | 6,80 | -5,02% | 94.739,00 |
| 17.01.2025 | 7,14 | 7,20 | 7,14 | 7,16 | 0,82% | 48.323,00 |
| 16.01.2025 | 7,08 | 7,10 | 7,02 | 7,10 | 0,74% | 39.566,00 |
| 15.01.2025 | 6,96 | 7,06 | 6,95 | 7,05 | 1,85% | 15.215,00 |
| 14.01.2025 | 6,91 | 6,97 | 6,91 | 6,92 | 0,55% | 7.507,00 |
| 13.01.2025 | 6,92 | 6,97 | 6,82 | 6,88 | -1,22% | 379.106,00 |
| 10.01.2025 | 7,03 | 7,05 | 6,94 | 6,97 | -0,94% | 13.921,00 |
| 09.01.2025 | 7,00 | 7,06 | 7,00 | 7,03 | 0,70% | 29.637,00 |
| 08.01.2025 | 6,96 | 7,01 | 6,92 | 6,98 | -0,13% | 19.244,00 |
| 07.01.2025 | 6,98 | 7,04 | 6,95 | 6,99 | -0,53% | 3.155,00 |
| 06.01.2025 | 7,01 | 7,03 | 6,95 | 7,03 | 0,26% | 36.430,00 |
| 03.01.2025 | 7,03 | 7,05 | 7,01 | 7,01 | -0,26% | 22.903,00 |
| 02.01.2025 | 6,94 | 7,03 | 6,90 | 7,03 | 2,00% | 57.484,00 |
| 30.12.2024 | 6,84 | 6,90 | 6,84 | 6,89 | 0,70% | 41.630,00 |
| 27.12.2024 | 6,75 | 6,84 | 6,75 | 6,84 | 0,68% | 52.016,00 |
| 23.12.2024 | 6,78 | 6,83 | 6,77 | 6,80 | -0,13% | 51.631,00 |
| 20.12.2024 | 6,76 | 6,81 | 6,74 | 6,81 | 0,09% | 13.095,00 |
| 19.12.2024 | 6,82 | 6,83 | 6,75 | 6,80 | -1,66% | 24.732,00 |
| 18.12.2024 | 6,96 | 6,96 | 6,87 | 6,92 | -0,55% | 36.463,00 |
| 17.12.2024 | 6,97 | 7,01 | 6,89 | 6,95 | -0,95% | 14.614,00 |
| 16.12.2024 | 6,96 | 7,04 | 6,95 | 7,02 | 1,09% | 29.988,00 |
| 13.12.2024 | 6,90 | 6,95 | 6,90 | 6,95 | 0,54% | 41.378,00 |
| 12.12.2024 | 6,93 | 6,95 | 6,91 | 6,91 | -0,14% | 14.918,00 |
| 11.12.2024 | 6,95 | 6,98 | 6,91 | 6,92 | -0,26% | 19.220,00 |
| 10.12.2024 | 6,92 | 6,94 | 6,89 | 6,94 | 0,25% | 22.983,00 |
| 09.12.2024 | 7,00 | 7,00 | 6,92 | 6,92 | -1,00% | 14.066,00 |
| 06.12.2024 | 7,04 | 7,06 | 6,99 | 6,99 | -0,36% | 27.915,00 |
| 05.12.2024 | 6,96 | 7,03 | 6,94 | 7,01 | 1,04% | 38.735,00 |
| 04.12.2024 | 6,92 | 6,94 | 6,91 | 6,94 | 0,40% | 44.373,00 |
| 03.12.2024 | 6,93 | 6,95 | 6,90 | 6,91 | 1,13% | 21.378,00 |
| 02.12.2024 | 6,80 | 6,90 | 6,79 | 6,84 | 0,43% | 30.083,00 |
| 29.11.2024 | 6,76 | 6,81 | 6,75 | 6,81 | 0,59% | 15.785,00 |
| 28.11.2024 | 6,75 | 6,78 | 6,72 | 6,77 | 0,36% | 29.103,00 |
| 27.11.2024 | 6,70 | 6,74 | 6,62 | 6,74 | 0,51% | 29.654,00 |
| 26.11.2024 | 6,72 | 6,74 | 6,69 | 6,71 | -0,45% | 14.665,00 |
| 25.11.2024 | 6,77 | 6,78 | 6,73 | 6,74 | 0,28% | 2.570,00 |
| 22.11.2024 | 6,61 | 6,72 | 6,59 | 6,72 | 2,25% | 35.014,00 |
| 21.11.2024 | 6,60 | 6,61 | 6,53 | 6,57 | 0,14% | 13.026,00 |
| 20.11.2024 | 6,66 | 6,67 | 6,56 | 6,56 | -1,19% | 8.967,00 |
| 19.11.2024 | 6,71 | 6,71 | 6,56 | 6,64 | -0,82% | 45.463,00 |
| 18.11.2024 | 6,78 | 6,78 | 6,67 | 6,70 | -1,34% | 10.033,00 |
| 15.11.2024 | 6,76 | 6,80 | 6,76 | 6,79 | 0,24% | 15.266,00 |
| 14.11.2024 | 6,63 | 6,77 | 6,62 | 6,77 | 2,31% | 6.140,00 |
| 13.11.2024 | 6,58 | 6,66 | 6,58 | 6,62 | 0,46% | 23.580,00 |
| 12.11.2024 | 6,65 | 6,67 | 6,59 | 6,59 | -2,37% | 21.981,00 |
| 11.11.2024 | 6,73 | 6,77 | 6,73 | 6,75 | 1,15% | 12.895,00 |