14,956€
-0,20%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,89 | 14,99 | 14,89 | 14,99 | 0,88% | 3.258,00 |
| 30.09.2025 | 14,96 | 14,96 | 14,80 | 14,86 | -1,52% | 34.314,00 |
| 29.09.2025 | 15,28 | 15,28 | 15,06 | 15,09 | -1,68% | 3.798,00 |
| 26.09.2025 | 15,22 | 15,34 | 15,18 | 15,34 | 1,23% | 6.345,00 |
| 25.09.2025 | 15,11 | 15,23 | 15,03 | 15,16 | 0,32% | 10.832,00 |
| 24.09.2025 | 14,84 | 15,13 | 14,80 | 15,11 | 1,78% | 29.982,00 |
| 23.09.2025 | 14,59 | 14,90 | 14,59 | 14,85 | 2,12% | 5.671,00 |
| 22.09.2025 | 14,52 | 14,60 | 14,50 | 14,54 | -1,94% | 23.576,00 |
| 19.09.2025 | 14,89 | 14,94 | 14,80 | 14,83 | -0,47% | 6.613,00 |
| 18.09.2025 | 14,85 | 14,92 | 14,83 | 14,90 | 0,19% | 6.718,00 |
| 17.09.2025 | 14,93 | 14,93 | 14,82 | 14,87 | -0,63% | 8.191,00 |
| 16.09.2025 | 14,83 | 14,96 | 14,78 | 14,96 | 0,69% | 7.154,00 |
| 15.09.2025 | 14,96 | 14,96 | 14,82 | 14,86 | -0,17% | 9.177,00 |
| 12.09.2025 | 14,86 | 14,98 | 14,82 | 14,89 | 1,39% | 18.607,00 |
| 08.09.2025 | 14,74 | 14,77 | 14,67 | 14,68 | 0,42% | 8.670,00 |
| 05.09.2025 | 14,98 | 14,98 | 14,51 | 14,62 | -2,09% | 21.584,00 |
| 04.09.2025 | 14,82 | 14,95 | 14,82 | 14,93 | 0,35% | 4.957,00 |
| 03.09.2025 | 15,22 | 15,25 | 14,88 | 14,88 | -1,78% | 18.319,00 |
| 02.09.2025 | 15,19 | 15,27 | 15,11 | 15,15 | -1,07% | 4.808,00 |
| 01.09.2025 | 15,32 | 15,38 | 15,30 | 15,31 | 0,46% | 32.456,00 |
| 29.08.2025 | 15,28 | 15,30 | 15,17 | 15,24 | 0,45% | 21.807,00 |
| 28.08.2025 | 15,21 | 15,21 | 15,15 | 15,18 | -0,28% | 3.705,00 |
| 27.08.2025 | 15,22 | 15,26 | 15,18 | 15,22 | 0,21% | 4.800,00 |
| 26.08.2025 | 15,23 | 15,29 | 15,16 | 15,19 | -0,42% | 17.802,00 |
| 25.08.2025 | 15,25 | 15,25 | 15,20 | 15,25 | 0,11% | 6.604,00 |
| 22.08.2025 | 15,23 | 15,32 | 15,19 | 15,23 | 0,38% | 18.702,00 |
| 21.08.2025 | 15,18 | 15,22 | 15,15 | 15,18 | 0,61% | 18.107,00 |
| 20.08.2025 | 15,00 | 15,10 | 14,97 | 15,08 | 0,57% | 4.388,00 |
| 19.08.2025 | 14,92 | 15,01 | 14,92 | 15,00 | 0,37% | 5.969,00 |
| 18.08.2025 | 15,02 | 15,02 | 14,92 | 14,94 | -0,63% | 8.770,00 |
| 15.08.2025 | 14,97 | 15,10 | 14,88 | 15,04 | 0,43% | 24.416,00 |
| 14.08.2025 | 14,95 | 14,97 | 14,89 | 14,97 | 0,21% | 20.626,00 |
| 13.08.2025 | 14,88 | 14,94 | 14,82 | 14,94 | 0,12% | 7.137,00 |
| 12.08.2025 | 14,82 | 14,93 | 14,82 | 14,92 | 1,07% | 4.167,00 |
| 11.08.2025 | 14,81 | 14,82 | 14,75 | 14,76 | -0,26% | 3.934,00 |
| 08.08.2025 | 14,79 | 14,91 | 14,79 | 14,80 | 0,01% | 29.497,00 |
| 07.08.2025 | 14,84 | 14,88 | 14,75 | 14,80 | -0,66% | 17.739,00 |
| 06.08.2025 | 14,85 | 15,00 | 14,84 | 14,90 | 1,06% | 94.219,00 |
| 05.08.2025 | 14,70 | 14,80 | 14,66 | 14,74 | 0,46% | 11.434,00 |
| 04.08.2025 | 14,72 | 14,76 | 14,65 | 14,67 | -0,15% | 10.367,00 |
| 01.08.2025 | 14,80 | 14,85 | 14,65 | 14,70 | -1,38% | 12.870,00 |
| 31.07.2025 | 14,89 | 14,90 | 14,78 | 14,90 | 0,09% | 6.923,00 |
| 30.07.2025 | 14,96 | 14,97 | 14,80 | 14,89 | 0,54% | 58.126,00 |
| 29.07.2025 | 14,81 | 14,85 | 14,75 | 14,81 | 0,39% | 22.622,00 |
| 28.07.2025 | 14,72 | 14,76 | 14,60 | 14,75 | 0,59% | 52.194,00 |
| 25.07.2025 | 14,40 | 14,68 | 14,33 | 14,66 | 1,82% | 30.521,00 |
| 24.07.2025 | 14,43 | 14,48 | 14,32 | 14,40 | 0,71% | 14.675,00 |
| 23.07.2025 | 14,29 | 14,39 | 14,27 | 14,30 | 0,90% | 16.673,00 |
| 22.07.2025 | 14,15 | 14,20 | 14,13 | 14,17 | 0,10% | 7.904,00 |
| 21.07.2025 | 14,17 | 14,20 | 14,13 | 14,16 | -0,07% | 28.452,00 |
| 18.07.2025 | 14,30 | 14,32 | 14,17 | 14,17 | 0,13% | 8.540,00 |
| 17.07.2025 | 14,12 | 14,16 | 14,12 | 14,15 | -0,34% | 1.119,00 |
| 16.07.2025 | 14,22 | 14,29 | 14,15 | 14,20 | -0,01% | 7.541,00 |
| 15.07.2025 | 14,20 | 14,22 | 14,18 | 14,20 | 0,00% | 2.466,00 |
| 14.07.2025 | 14,24 | 14,33 | 14,20 | 14,20 | -0,62% | 25.875,00 |
| 11.07.2025 | 14,30 | 14,31 | 14,18 | 14,29 | 0,04% | 9.232,00 |
| 10.07.2025 | 14,30 | 14,31 | 14,25 | 14,28 | 0,24% | 11.704,00 |
| 09.07.2025 | 14,23 | 14,29 | 14,23 | 14,25 | 0,94% | 15.107,00 |
| 08.07.2025 | 13,96 | 14,12 | 13,93 | 14,12 | 1,83% | 7.616,00 |
| 07.07.2025 | 13,84 | 13,90 | 13,82 | 13,86 | -0,42% | 3.202,00 |
| 04.07.2025 | 13,89 | 13,92 | 13,88 | 13,92 | -0,40% | 6.269,00 |
| 03.07.2025 | 14,06 | 14,10 | 13,98 | 13,98 | 0,03% | 5.877,00 |
| 02.07.2025 | 13,88 | 14,06 | 13,88 | 13,97 | 1,33% | 14.328,00 |
| 01.07.2025 | 13,72 | 13,80 | 13,72 | 13,79 | 0,25% | 6.116,00 |
| 30.06.2025 | 13,85 | 13,85 | 13,69 | 13,75 | -0,55% | 4.480,00 |
| 27.06.2025 | 13,73 | 13,83 | 13,73 | 13,83 | 0,88% | 9.856,00 |
| 26.06.2025 | 13,73 | 13,77 | 13,67 | 13,71 | -0,20% | 28.815,00 |
| 25.06.2025 | 13,83 | 13,86 | 13,74 | 13,74 | -0,87% | 3.797,00 |
| 24.06.2025 | 13,63 | 13,86 | 13,62 | 13,86 | -2,61% | 33.453,00 |
| 23.06.2025 | 14,43 | 14,43 | 14,23 | 14,23 | -0,57% | 21.317,00 |
| 20.06.2025 | 14,16 | 14,31 | 14,16 | 14,31 | 0,34% | 39.714,00 |
| 19.06.2025 | 14,31 | 14,33 | 14,22 | 14,26 | 0,65% | 28.252,00 |
| 18.06.2025 | 14,15 | 14,18 | 14,10 | 14,17 | 0,11% | 15.388,00 |
| 17.06.2025 | 14,01 | 14,16 | 14,01 | 14,16 | 1,14% | 38.478,00 |
| 16.06.2025 | 14,14 | 14,17 | 13,97 | 14,00 | -0,06% | 17.871,00 |
| 13.06.2025 | 14,18 | 14,22 | 13,86 | 14,00 | 1,04% | 15.348,00 |
| 12.06.2025 | 13,83 | 13,89 | 13,75 | 13,86 | 1,54% | 112.741,00 |
| 11.06.2025 | 13,62 | 13,72 | 13,60 | 13,65 | -0,16% | 18.778,00 |
| 10.06.2025 | 13,48 | 13,68 | 13,47 | 13,67 | 2,41% | 43.680,00 |
| 09.06.2025 | 13,39 | 13,39 | 13,30 | 13,35 | 0,04% | 6.750,00 |
| 06.06.2025 | 13,28 | 13,34 | 13,25 | 13,34 | 1,06% | 9.063,00 |
| 05.06.2025 | 13,18 | 13,26 | 13,18 | 13,20 | 0,33% | 6.577,00 |
| 04.06.2025 | 13,32 | 13,33 | 13,16 | 13,16 | -1,07% | 14.657,00 |
| 03.06.2025 | 13,21 | 13,31 | 13,17 | 13,30 | 1,02% | 16.682,00 |
| 02.06.2025 | 13,04 | 13,19 | 13,04 | 13,17 | 1,50% | 8.613,00 |
| 30.05.2025 | 13,00 | 13,09 | 12,94 | 12,97 | 0,32% | 27.733,00 |
| 29.05.2025 | 13,00 | 13,03 | 12,93 | 12,93 | -0,26% | 1.335,00 |
| 28.05.2025 | 13,08 | 13,08 | 12,97 | 12,97 | -0,26% | 12.453,00 |
| 27.05.2025 | 12,98 | 13,06 | 12,94 | 13,00 | 0,49% | 3.251,00 |
| 26.05.2025 | 12,93 | 12,97 | 12,88 | 12,94 | 1,38% | 19.399,00 |
| 23.05.2025 | 12,84 | 12,88 | 12,60 | 12,76 | -0,42% | 57.229,00 |
| 22.05.2025 | 12,88 | 12,92 | 12,77 | 12,81 | -1,52% | 97.131,00 |
| 21.05.2025 | 13,12 | 13,14 | 13,01 | 13,01 | -0,93% | 34.437,00 |
| 20.05.2025 | 13,05 | 13,13 | 13,00 | 13,13 | 0,11% | 6.968,00 |
| 19.05.2025 | 13,17 | 13,17 | 13,05 | 13,12 | -3,43% | 24.692,00 |
| 16.05.2025 | 13,42 | 13,59 | 13,39 | 13,59 | 3,21% | 9.093,00 |
| 15.05.2025 | 13,30 | 13,34 | 13,16 | 13,16 | -2,10% | 6.330,00 |
| 14.05.2025 | 13,50 | 13,50 | 13,39 | 13,45 | -0,21% | 5.170,00 |
| 13.05.2025 | 13,25 | 13,47 | 13,25 | 13,47 | 1,51% | 13.355,00 |
| 12.05.2025 | 13,31 | 13,33 | 13,24 | 13,27 | 2,09% | 23.510,00 |