8,066€
-0,20%
Echtzeit-Aktienkurs ENEL S.P.A. EO 1
Bid:
Ask:
Aktienkurse zur ENEL S.P.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 8,00 | 8,04 | 7,99 | 8,01 | -0,84% | 15.405,00 |
| 04.06.2025 | 8,06 | 8,08 | 8,02 | 8,08 | 0,19% | 8.863,00 |
| 03.06.2025 | 8,08 | 8,10 | 8,06 | 8,07 | -0,15% | 32.664,00 |
| 02.06.2025 | 8,07 | 8,10 | 8,05 | 8,08 | -0,15% | 18.273,00 |
| 30.05.2025 | 8,07 | 8,11 | 8,07 | 8,09 | 0,83% | 27.786,00 |
| 29.05.2025 | 8,00 | 8,05 | 7,98 | 8,02 | -0,16% | 20.776,00 |
| 28.05.2025 | 8,09 | 8,09 | 8,02 | 8,04 | -0,38% | 18.362,00 |
| 27.05.2025 | 8,12 | 8,15 | 8,07 | 8,07 | -0,79% | 24.870,00 |
| 26.05.2025 | 8,14 | 8,16 | 8,10 | 8,13 | 0,71% | 6.368,00 |
| 23.05.2025 | 8,12 | 8,12 | 8,05 | 8,08 | -0,63% | 27.946,00 |
| 22.05.2025 | 8,08 | 8,15 | 8,06 | 8,13 | 0,62% | 17.842,00 |
| 21.05.2025 | 8,12 | 8,13 | 8,05 | 8,08 | -0,22% | 35.361,00 |
| 20.05.2025 | 8,05 | 8,10 | 8,03 | 8,09 | 1,17% | 57.754,00 |
| 19.05.2025 | 7,97 | 8,00 | 7,91 | 8,00 | 0,60% | 35.341,00 |
| 16.05.2025 | 7,95 | 7,96 | 7,93 | 7,95 | 1,08% | 14.782,00 |
| 15.05.2025 | 7,75 | 7,88 | 7,74 | 7,87 | 1,63% | 38.423,00 |
| 14.05.2025 | 7,65 | 7,74 | 7,65 | 7,74 | 0,13% | 24.901,00 |
| 13.05.2025 | 7,68 | 7,75 | 7,68 | 7,73 | 0,57% | 4.005,00 |
| 12.05.2025 | 7,75 | 7,75 | 7,57 | 7,69 | -0,66% | 30.259,00 |
| 09.05.2025 | 7,65 | 7,77 | 7,64 | 7,74 | 2,11% | 20.861,00 |
| 08.05.2025 | 7,67 | 7,67 | 7,56 | 7,58 | -2,07% | 23.948,00 |
| 07.05.2025 | 7,72 | 7,75 | 7,71 | 7,74 | 0,60% | 31.123,00 |
| 06.05.2025 | 7,75 | 7,75 | 7,69 | 7,69 | -0,27% | 19.293,00 |
| 05.05.2025 | 7,66 | 7,72 | 7,65 | 7,71 | 0,46% | 16.368,00 |
| 02.05.2025 | 7,63 | 7,68 | 7,60 | 7,68 | 0,50% | 22.532,00 |
| 30.04.2025 | 7,65 | 7,70 | 7,60 | 7,64 | 0,00% | 18.136,00 |
| 29.04.2025 | 7,61 | 7,66 | 7,58 | 7,64 | 1,26% | 5.802,00 |
| 28.04.2025 | 7,57 | 7,57 | 7,53 | 7,55 | 0,24% | 6.936,00 |
| 25.04.2025 | 7,48 | 7,53 | 7,47 | 7,53 | 0,39% | 15.814,00 |
| 24.04.2025 | 7,48 | 7,50 | 7,43 | 7,50 | 0,62% | 8.261,00 |
| 23.04.2025 | 7,50 | 7,50 | 7,34 | 7,45 | -0,59% | 74.184,00 |
| 22.04.2025 | 7,39 | 7,51 | 7,39 | 7,50 | 1,74% | 33.109,00 |
| 17.04.2025 | 7,28 | 7,41 | 7,28 | 7,37 | 1,13% | 53.067,00 |
| 16.04.2025 | 7,27 | 7,30 | 7,24 | 7,29 | 1,07% | 19.123,00 |
| 15.04.2025 | 7,14 | 7,23 | 7,08 | 7,21 | 1,84% | 35.073,00 |
| 14.04.2025 | 7,05 | 7,08 | 7,00 | 7,08 | 1,27% | 79.656,00 |
| 11.04.2025 | 7,02 | 7,04 | 6,97 | 6,99 | 0,24% | 38.806,00 |
| 10.04.2025 | 7,09 | 7,10 | 6,95 | 6,97 | 2,76% | 30.022,00 |
| 09.04.2025 | 6,86 | 6,86 | 6,74 | 6,79 | -2,67% | 45.368,00 |
| 08.04.2025 | 6,84 | 6,98 | 6,83 | 6,97 | 1,63% | 73.070,00 |
| 07.04.2025 | 6,94 | 7,11 | 6,82 | 6,86 | -7,48% | 164.139,00 |
| 04.04.2025 | 7,78 | 7,81 | 7,37 | 7,42 | -4,78% | 100.590,00 |
| 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 |