14,114€
0,74%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 14,01 | 14,10 | 13,98 | 14,10 | 0,61% | 1.697,00 |
| 13.09.2024 | 13,94 | 14,10 | 13,92 | 14,01 | 1,17% | 12.656,00 |
| 12.09.2024 | 13,90 | 13,90 | 13,75 | 13,85 | 0,83% | 6.595,00 |
| 11.09.2024 | 13,86 | 13,90 | 13,63 | 13,73 | -0,20% | 32.074,00 |
| 10.09.2024 | 14,04 | 14,07 | 13,72 | 13,76 | -2,22% | 25.429,00 |
| 09.09.2024 | 14,05 | 14,09 | 14,00 | 14,07 | 0,64% | 9.132,00 |
| 06.09.2024 | 14,13 | 14,13 | 13,98 | 13,98 | -1,49% | 16.779,00 |
| 05.09.2024 | 14,20 | 14,30 | 14,19 | 14,20 | 0,30% | 4.926,00 |
| 04.09.2024 | 14,29 | 14,35 | 14,15 | 14,15 | -1,23% | 64.134,00 |
| 03.09.2024 | 14,76 | 14,76 | 14,30 | 14,33 | -2,53% | 9.882,00 |
| 02.09.2024 | 14,70 | 14,73 | 14,69 | 14,70 | 0,15% | 8.415,00 |
| 30.08.2024 | 14,88 | 14,90 | 14,67 | 14,68 | -0,85% | 37.340,00 |
| 29.08.2024 | 14,80 | 14,81 | 14,71 | 14,81 | 0,87% | 9.938,00 |
| 28.08.2024 | 14,73 | 14,73 | 14,63 | 14,68 | -0,16% | 1.972,00 |
| 27.08.2024 | 14,82 | 14,82 | 14,69 | 14,70 | -0,24% | 2.418,00 |
| 26.08.2024 | 14,63 | 14,83 | 14,63 | 14,74 | 0,95% | 12.830,00 |
| 23.08.2024 | 14,52 | 14,60 | 14,52 | 14,60 | 1,37% | 8.166,00 |
| 22.08.2024 | 14,46 | 14,51 | 14,40 | 14,40 | -0,79% | 9.648,00 |
| 21.08.2024 | 14,49 | 14,53 | 14,46 | 14,52 | 0,14% | 556,00 |
| 20.08.2024 | 14,60 | 14,60 | 14,47 | 14,50 | -0,90% | 2.438,00 |
| 19.08.2024 | 14,55 | 14,65 | 14,50 | 14,63 | 0,92% | 8.292,00 |
| 16.08.2024 | 14,52 | 14,53 | 14,39 | 14,49 | 0,30% | 14.979,00 |
| 15.08.2024 | 14,45 | 14,53 | 14,36 | 14,45 | 0,91% | 4.533,00 |
| 14.08.2024 | 14,36 | 14,40 | 14,32 | 14,32 | -0,25% | 1.204,00 |
| 13.08.2024 | 14,49 | 14,49 | 14,33 | 14,36 | -0,66% | 943,00 |
| 12.08.2024 | 14,38 | 14,48 | 14,38 | 14,45 | 1,05% | 7.913,00 |
| 09.08.2024 | 14,32 | 14,36 | 14,29 | 14,30 | 0,22% | 2.173,00 |
| 08.08.2024 | 14,12 | 14,27 | 14,10 | 14,27 | 0,39% | 8.961,00 |
| 07.08.2024 | 13,98 | 14,23 | 13,98 | 14,21 | 2,08% | 9.752,00 |
| 06.08.2024 | 13,95 | 14,02 | 13,89 | 13,92 | 0,01% | 4.135,00 |
| 05.08.2024 | 13,79 | 13,92 | 13,75 | 13,92 | -2,10% | 31.349,00 |
| 02.08.2024 | 14,41 | 14,42 | 14,16 | 14,22 | -2,28% | 15.609,00 |
| 01.08.2024 | 14,85 | 14,85 | 14,50 | 14,55 | -1,70% | 4.040,00 |
| 31.07.2024 | 14,74 | 14,91 | 14,74 | 14,80 | 1,09% | 42.709,00 |
| 30.07.2024 | 14,68 | 14,68 | 14,61 | 14,64 | 0,08% | 10.932,00 |
| 29.07.2024 | 14,67 | 14,74 | 14,57 | 14,63 | 0,97% | 25.841,00 |
| 26.07.2024 | 14,46 | 14,60 | 14,38 | 14,49 | 3,35% | 47.659,00 |
| 25.07.2024 | 13,97 | 14,02 | 13,93 | 14,02 | -0,26% | 3.678,00 |
| 24.07.2024 | 13,97 | 14,08 | 13,95 | 14,06 | 0,21% | 12.886,00 |
| 23.07.2024 | 14,24 | 14,24 | 14,03 | 14,03 | -0,34% | 2.435,00 |
| 22.07.2024 | 14,09 | 14,09 | 14,06 | 14,08 | -0,07% | 1.306,00 |
| 19.07.2024 | 14,14 | 14,15 | 14,04 | 14,09 | -1,50% | 12.318,00 |
| 18.07.2024 | 14,28 | 14,31 | 14,25 | 14,30 | 1,13% | 1.859,00 |
| 17.07.2024 | 14,10 | 14,17 | 14,06 | 14,14 | 0,88% | 5.337,00 |
| 16.07.2024 | 14,20 | 14,20 | 13,99 | 14,02 | -1,56% | 27.538,00 |
| 15.07.2024 | 14,28 | 14,32 | 14,21 | 14,24 | -0,46% | 2.578,00 |
| 12.07.2024 | 14,29 | 14,43 | 14,29 | 14,30 | 0,72% | 7.471,00 |
| 11.07.2024 | 14,23 | 14,23 | 14,14 | 14,20 | 0,11% | 1.864,00 |
| 10.07.2024 | 14,10 | 14,20 | 14,08 | 14,19 | 0,48% | 3.610,00 |
| 09.07.2024 | 14,20 | 14,27 | 14,12 | 14,12 | -1,30% | 13.342,00 |
| 08.07.2024 | 14,39 | 14,46 | 14,30 | 14,30 | -1,02% | 6.450,00 |
| 05.07.2024 | 14,60 | 14,66 | 14,43 | 14,45 | -1,04% | 1.645,00 |
| 04.07.2024 | 14,50 | 14,61 | 14,50 | 14,60 | 0,94% | 55.846,00 |
| 03.07.2024 | 14,57 | 14,57 | 14,44 | 14,47 | -0,45% | 3.585,00 |
| 02.07.2024 | 14,54 | 14,68 | 14,53 | 14,53 | 0,08% | 11.845,00 |
| 01.07.2024 | 14,54 | 14,57 | 14,42 | 14,52 | 1,18% | 6.617,00 |
| 28.06.2024 | 14,34 | 14,48 | 14,33 | 14,35 | 0,28% | 4.573,00 |
| 27.06.2024 | 14,31 | 14,40 | 14,31 | 14,31 | 0,46% | 4.207,00 |
| 26.06.2024 | 14,36 | 14,36 | 14,20 | 14,25 | 0,08% | 33.343,00 |
| 25.06.2024 | 14,37 | 14,37 | 14,22 | 14,23 | 0,76% | 7.412,00 |
| 24.06.2024 | 13,97 | 14,19 | 13,97 | 14,13 | 1,36% | 915,00 |
| 21.06.2024 | 14,10 | 14,15 | 13,92 | 13,94 | -1,39% | 9.278,00 |
| 20.06.2024 | 13,91 | 14,16 | 13,91 | 14,13 | 1,70% | 18.887,00 |
| 19.06.2024 | 13,85 | 13,98 | 13,85 | 13,90 | 0,80% | 6.532,00 |
| 18.06.2024 | 13,59 | 13,79 | 13,58 | 13,79 | 1,83% | 1.399,00 |
| 17.06.2024 | 13,57 | 13,63 | 13,50 | 13,54 | 0,18% | 5.966,00 |
| 14.06.2024 | 13,70 | 13,70 | 13,50 | 13,51 | -1,47% | 61.908,00 |
| 13.06.2024 | 13,94 | 13,94 | 13,70 | 13,72 | -1,66% | 20.156,00 |
| 12.06.2024 | 14,05 | 14,10 | 13,95 | 13,95 | -0,26% | 4.507,00 |
| 11.06.2024 | 14,06 | 14,14 | 13,97 | 13,98 | -0,85% | 10.449,00 |
| 10.06.2024 | 13,92 | 14,10 | 13,91 | 14,10 | 0,83% | 4.765,00 |
| 07.06.2024 | 14,12 | 14,12 | 13,98 | 13,99 | -0,63% | 6.210,00 |
| 06.06.2024 | 13,96 | 14,08 | 13,92 | 14,08 | 0,89% | 4.003,00 |
| 05.06.2024 | 14,05 | 14,07 | 13,94 | 13,95 | -0,47% | 4.116,00 |
| 04.06.2024 | 14,26 | 14,26 | 13,97 | 14,02 | -2,77% | 17.451,00 |
| 03.06.2024 | 14,66 | 14,68 | 14,39 | 14,42 | -0,57% | 8.720,00 |
| 31.05.2024 | 14,40 | 14,52 | 14,39 | 14,50 | 0,76% | 4.456,00 |
| 30.05.2024 | 14,35 | 14,39 | 14,33 | 14,39 | -0,01% | 8.797,00 |
| 29.05.2024 | 14,60 | 14,63 | 14,39 | 14,39 | -1,11% | 3.967,00 |
| 28.05.2024 | 14,60 | 14,60 | 14,50 | 14,55 | -0,14% | 2.289,00 |
| 27.05.2024 | 14,39 | 14,57 | 14,38 | 14,57 | 1,35% | 2.906,00 |
| 24.05.2024 | 14,35 | 14,43 | 14,32 | 14,38 | -0,70% | 10.625,00 |
| 23.05.2024 | 14,42 | 14,51 | 14,38 | 14,48 | 0,29% | 5.986,00 |
| 22.05.2024 | 14,36 | 14,46 | 14,36 | 14,44 | -1,04% | 7.407,00 |
| 21.05.2024 | 14,67 | 14,67 | 14,50 | 14,59 | -0,50% | 22.332,00 |
| 20.05.2024 | 14,75 | 14,85 | 14,67 | 14,67 | -1,04% | 5.187,00 |
| 17.05.2024 | 14,79 | 14,89 | 14,79 | 14,82 | 0,24% | 9.139,00 |
| 16.05.2024 | 14,72 | 14,81 | 14,67 | 14,78 | -2,12% | 25.109,00 |
| 15.05.2024 | 15,23 | 15,23 | 15,09 | 15,10 | -0,50% | 42.187,00 |
| 14.05.2024 | 15,26 | 15,29 | 15,18 | 15,18 | -0,42% | 6.697,00 |
| 13.05.2024 | 15,15 | 15,26 | 15,15 | 15,24 | 0,43% | 5.192,00 |
| 10.05.2024 | 15,17 | 15,23 | 15,16 | 15,18 | 1,00% | 3.308,00 |
| 09.05.2024 | 14,97 | 15,03 | 14,93 | 15,03 | 0,59% | 12.095,00 |
| 08.05.2024 | 14,93 | 14,94 | 14,76 | 14,94 | -0,17% | 4.333,00 |
| 07.05.2024 | 14,85 | 14,98 | 14,85 | 14,97 | 0,71% | 13.003,00 |
| 06.05.2024 | 14,77 | 14,92 | 14,77 | 14,86 | 1,01% | 3.326,00 |
| 03.05.2024 | 14,75 | 14,80 | 14,67 | 14,71 | -0,78% | 61.350,00 |
| 02.05.2024 | 14,90 | 14,97 | 14,77 | 14,83 | -4,04% | 18.013,00 |
| 30.04.2024 | 15,40 | 15,45 | 15,18 | 15,45 | 1,13% | 7.152,00 |
| 29.04.2024 | 15,26 | 15,34 | 15,25 | 15,28 | 0,08% | 1.574,00 |