10,058€
2,49%
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 |
|---|---|---|---|---|---|---|
| 24.07.2026 | 9,83 | 9,90 | 9,81 | 9,85 | 0,38% | 19.600,00 |
| 23.07.2026 | 10,02 | 10,02 | 9,80 | 9,81 | -2,46% | 11.970,00 |
| 22.07.2026 | 9,86 | 10,07 | 9,86 | 10,06 | 1,74% | 18.635,00 |
| 21.07.2026 | 9,91 | 10,00 | 9,84 | 9,89 | -0,07% | 5.987,00 |
| 20.07.2026 | 9,88 | 9,94 | 9,82 | 9,90 | -3,65% | 18.030,00 |
| 17.07.2026 | 10,06 | 10,27 | 10,06 | 10,27 | 2,23% | 4.415,00 |
| 16.07.2026 | 10,10 | 10,12 | 9,95 | 10,05 | -1,18% | 17.246,00 |
| 15.07.2026 | 10,23 | 10,25 | 10,13 | 10,17 | -1,11% | 4.886,00 |
| 14.07.2026 | 10,22 | 10,28 | 10,18 | 10,28 | 0,57% | 20.272,00 |
| 13.07.2026 | 10,13 | 10,23 | 10,13 | 10,22 | 0,99% | 6.144,00 |
| 10.07.2026 | 10,12 | 10,16 | 10,10 | 10,12 | 0,48% | 71.674,00 |
| 09.07.2026 | 10,18 | 10,18 | 10,02 | 10,07 | -0,24% | 9.666,00 |
| 08.07.2026 | 10,08 | 10,15 | 10,04 | 10,10 | -0,32% | 2.887,00 |
| 07.07.2026 | 10,15 | 10,24 | 10,13 | 10,13 | -0,18% | 8.833,00 |
| 06.07.2026 | 10,28 | 10,28 | 10,10 | 10,15 | -1,07% | 7.552,00 |
| 03.07.2026 | 10,20 | 10,29 | 10,20 | 10,26 | 1,40% | 38.319,00 |
| 02.07.2026 | 9,99 | 10,18 | 9,96 | 10,12 | 1,53% | 11.422,00 |
| 01.07.2026 | 10,02 | 10,04 | 9,91 | 9,96 | -0,86% | 9.951,00 |
| 30.06.2026 | 10,14 | 10,14 | 10,04 | 10,05 | -0,51% | 11.454,00 |
| 29.06.2026 | 10,11 | 10,15 | 10,07 | 10,10 | 0,00% | 30.511,00 |
| 26.06.2026 | 10,08 | 10,13 | 10,03 | 10,10 | 0,36% | 35.640,00 |
| 25.06.2026 | 9,94 | 10,08 | 9,94 | 10,07 | 1,98% | 26.337,00 |
| 24.06.2026 | 9,87 | 9,90 | 9,81 | 9,87 | -0,37% | 14.674,00 |
| 23.06.2026 | 9,78 | 9,91 | 9,76 | 9,91 | 0,89% | 10.518,00 |
| 22.06.2026 | 9,90 | 9,93 | 9,79 | 9,82 | -1,15% | 22.000,00 |
| 19.06.2026 | 9,87 | 9,96 | 9,87 | 9,94 | 0,29% | 31.586,00 |
| 18.06.2026 | 9,86 | 9,91 | 9,77 | 9,91 | 0,27% | 8.903,00 |
| 17.06.2026 | 9,92 | 9,92 | 9,77 | 9,88 | -0,55% | 15.311,00 |
| 16.06.2026 | 9,85 | 9,93 | 9,83 | 9,93 | 1,43% | 10.654,00 |
| 15.06.2026 | 9,86 | 9,86 | 9,73 | 9,79 | 0,00% | 15.726,00 |
| 12.06.2026 | 9,71 | 9,85 | 9,71 | 9,79 | 1,29% | 7.802,00 |
| 11.06.2026 | 9,61 | 9,78 | 9,61 | 9,67 | 0,63% | 15.277,00 |
| 10.06.2026 | 9,70 | 9,75 | 9,57 | 9,61 | -1,00% | 21.168,00 |
| 09.06.2026 | 9,57 | 9,71 | 9,57 | 9,71 | 1,43% | 16.244,00 |
| 08.06.2026 | 9,64 | 9,67 | 9,57 | 9,57 | -0,77% | 9.347,00 |
| 05.06.2026 | 9,61 | 9,70 | 9,58 | 9,64 | 0,79% | 7.248,00 |
| 04.06.2026 | 9,47 | 9,63 | 9,46 | 9,57 | 0,88% | 15.297,00 |
| 03.06.2026 | 9,57 | 9,60 | 9,48 | 9,48 | -0,98% | 11.560,00 |
| 02.06.2026 | 9,55 | 9,64 | 9,55 | 9,58 | 0,22% | 4.027,00 |
| 01.06.2026 | 9,67 | 9,68 | 9,52 | 9,56 | -0,72% | 34.159,00 |
| 29.05.2026 | 9,65 | 9,70 | 9,61 | 9,63 | 0,31% | 16.324,00 |
| 28.05.2026 | 9,55 | 9,66 | 9,53 | 9,60 | 0,07% | 16.594,00 |
| 27.05.2026 | 9,69 | 9,69 | 9,58 | 9,59 | -2,45% | 26.887,00 |
| 26.05.2026 | 9,79 | 9,88 | 9,79 | 9,83 | 0,30% | 20.917,00 |
| 25.05.2026 | 9,80 | 9,82 | 9,76 | 9,80 | 1,05% | 14.369,00 |
| 22.05.2026 | 9,72 | 9,76 | 9,68 | 9,70 | -0,68% | 26.481,00 |
| 21.05.2026 | 9,62 | 9,76 | 9,62 | 9,76 | 0,91% | 18.585,00 |
| 20.05.2026 | 9,59 | 9,72 | 9,53 | 9,68 | 1,22% | 12.772,00 |
| 19.05.2026 | 9,62 | 9,66 | 9,52 | 9,56 | -0,60% | 21.273,00 |
| 18.05.2026 | 9,38 | 9,66 | 9,33 | 9,62 | 1,02% | 68.602,00 |
| 15.05.2026 | 9,66 | 9,70 | 9,47 | 9,52 | -2,05% | 26.320,00 |
| 14.05.2026 | 9,78 | 9,78 | 9,71 | 9,72 | -0,17% | 5.553,00 |
| 13.05.2026 | 9,76 | 9,89 | 9,71 | 9,74 | 0,15% | 29.351,00 |
| 12.05.2026 | 9,74 | 9,83 | 9,70 | 9,72 | -1,59% | 11.879,00 |
| 11.05.2026 | 9,56 | 9,88 | 9,56 | 9,88 | 2,64% | 21.846,00 |
| 08.05.2026 | 9,69 | 9,71 | 9,60 | 9,62 | -0,24% | 17.441,00 |
| 07.05.2026 | 9,81 | 9,81 | 9,63 | 9,65 | -2,02% | 21.459,00 |
| 06.05.2026 | 9,76 | 9,87 | 9,66 | 9,85 | 1,38% | 17.684,00 |
| 05.05.2026 | 9,69 | 9,73 | 9,59 | 9,71 | 0,34% | 20.786,00 |
| 04.05.2026 | 9,87 | 9,87 | 9,63 | 9,68 | -2,49% | 28.449,00 |
| 30.04.2026 | 9,66 | 9,94 | 9,63 | 9,93 | 2,63% | 23.800,00 |
| 29.04.2026 | 9,90 | 9,90 | 9,66 | 9,67 | -2,74% | 14.669,00 |
| 28.04.2026 | 9,84 | 9,94 | 9,81 | 9,94 | 1,55% | 9.562,00 |
| 27.04.2026 | 9,76 | 9,85 | 9,73 | 9,79 | -0,31% | 45.502,00 |
| 24.04.2026 | 9,83 | 9,85 | 9,77 | 9,82 | -0,64% | 5.158,00 |
| 23.04.2026 | 9,77 | 9,90 | 9,72 | 9,89 | 1,06% | 7.875,00 |
| 22.04.2026 | 9,72 | 9,83 | 9,72 | 9,78 | 0,92% | 18.232,00 |
| 21.04.2026 | 9,76 | 9,83 | 9,69 | 9,69 | -0,37% | 5.667,00 |
| 20.04.2026 | 9,75 | 9,77 | 9,69 | 9,73 | 0,03% | 10.983,00 |
| 17.04.2026 | 9,72 | 9,76 | 9,64 | 9,73 | 0,27% | 6.474,00 |
| 16.04.2026 | 9,78 | 9,82 | 9,70 | 9,70 | -0,39% | 14.773,00 |
| 15.04.2026 | 9,90 | 9,93 | 9,74 | 9,74 | -1,51% | 10.777,00 |
| 14.04.2026 | 9,82 | 9,92 | 9,81 | 9,89 | 0,68% | 27.430,00 |
| 13.04.2026 | 9,82 | 9,86 | 9,77 | 9,82 | -0,47% | 6.734,00 |
| 10.04.2026 | 9,84 | 9,94 | 9,82 | 9,87 | -0,23% | 13.980,00 |
| 09.04.2026 | 9,92 | 9,92 | 9,84 | 9,89 | 0,42% | 36.814,00 |
| 08.04.2026 | 10,04 | 10,04 | 9,77 | 9,85 | 0,78% | 52.059,00 |
| 07.04.2026 | 9,77 | 9,85 | 9,71 | 9,77 | 0,26% | 36.990,00 |
| 02.04.2026 | 9,59 | 9,75 | 9,52 | 9,75 | 0,55% | 22.600,00 |
| 01.04.2026 | 9,57 | 9,72 | 9,57 | 9,69 | 3,30% | 35.859,00 |
| 31.03.2026 | 9,44 | 9,51 | 9,38 | 9,38 | -0,16% | 32.728,00 |
| 30.03.2026 | 9,18 | 9,40 | 9,18 | 9,40 | 2,80% | 19.681,00 |
| 27.03.2026 | 9,23 | 9,23 | 9,03 | 9,14 | -0,36% | 11.234,00 |
| 26.03.2026 | 9,24 | 9,27 | 9,12 | 9,18 | -1,29% | 16.238,00 |
| 25.03.2026 | 9,30 | 9,37 | 9,27 | 9,30 | 0,97% | 16.856,00 |
| 24.03.2026 | 9,20 | 9,24 | 9,11 | 9,21 | 1,51% | 21.052,00 |
| 23.03.2026 | 9,09 | 9,34 | 8,97 | 9,07 | -0,71% | 79.448,00 |
| 20.03.2026 | 9,45 | 9,52 | 9,07 | 9,13 | -3,14% | 47.463,00 |
| 19.03.2026 | 9,49 | 9,52 | 9,42 | 9,43 | -1,57% | 38.580,00 |
| 18.03.2026 | 9,88 | 9,88 | 9,51 | 9,58 | -3,42% | 43.113,00 |
| 17.03.2026 | 9,74 | 9,97 | 9,74 | 9,92 | 2,81% | 29.402,00 |
| 16.03.2026 | 9,65 | 9,77 | 9,64 | 9,65 | -0,63% | 23.304,00 |
| 13.03.2026 | 9,47 | 9,84 | 9,44 | 9,71 | 2,37% | 37.993,00 |
| 12.03.2026 | 9,44 | 9,51 | 9,35 | 9,48 | 0,32% | 33.352,00 |
| 11.03.2026 | 9,52 | 9,53 | 9,38 | 9,45 | -1,54% | 13.466,00 |
| 10.03.2026 | 9,61 | 9,64 | 9,55 | 9,60 | 2,23% | 35.970,00 |
| 09.03.2026 | 9,14 | 9,42 | 9,14 | 9,39 | -0,18% | 55.939,00 |
| 06.03.2026 | 9,51 | 9,56 | 9,29 | 9,41 | -0,69% | 38.520,00 |
| 05.03.2026 | 9,54 | 9,65 | 9,47 | 9,48 | -0,95% | 15.106,00 |
| 04.03.2026 | 9,55 | 9,65 | 9,55 | 9,57 | 1,05% | 47.610,00 |