14,356€
-0,32%
Echtzeit-Aktienkurs ENI S.P.A.
Bid:
Ask:
Aktienkurse zur ENI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,32 | 14,33 | 14,23 | 14,30 | -0,69% | 8.090,00 |
| 01.04.2025 | 14,32 | 14,40 | 14,29 | 14,40 | 0,77% | 3.869,00 |
| 31.03.2025 | 14,19 | 14,30 | 14,13 | 14,29 | 0,65% | 22.519,00 |
| 28.03.2025 | 14,40 | 14,45 | 14,20 | 14,20 | -1,93% | 13.493,00 |
| 27.03.2025 | 14,30 | 14,48 | 14,30 | 14,48 | 0,67% | 8.840,00 |
| 26.03.2025 | 14,30 | 14,44 | 14,25 | 14,38 | 1,14% | 20.154,00 |
| 25.03.2025 | 14,20 | 14,31 | 14,20 | 14,22 | -1,24% | 4.712,00 |
| 24.03.2025 | 14,21 | 14,40 | 14,04 | 14,40 | -0,30% | 14.096,00 |
| 21.03.2025 | 14,44 | 14,44 | 14,32 | 14,44 | -0,39% | 24.940,00 |
| 20.03.2025 | 14,46 | 14,50 | 14,25 | 14,50 | 1,07% | 60.019,00 |
| 19.03.2025 | 14,19 | 14,35 | 14,19 | 14,35 | 1,43% | 19.901,00 |
| 18.03.2025 | 14,09 | 14,23 | 14,09 | 14,14 | 0,90% | 38.662,00 |
| 17.03.2025 | 13,83 | 14,02 | 13,83 | 14,02 | 2,17% | 20.636,00 |
| 14.03.2025 | 13,66 | 13,72 | 13,63 | 13,72 | 0,45% | 5.675,00 |
| 13.03.2025 | 13,65 | 13,70 | 13,63 | 13,66 | 0,01% | 12.594,00 |
| 12.03.2025 | 13,61 | 13,66 | 13,48 | 13,66 | 0,80% | 10.717,00 |
| 11.03.2025 | 13,74 | 13,83 | 13,55 | 13,55 | -0,62% | 16.785,00 |
| 10.03.2025 | 13,63 | 13,69 | 13,58 | 13,63 | 0,68% | 4.904,00 |
| 07.03.2025 | 13,29 | 13,58 | 13,26 | 13,54 | 2,45% | 9.281,00 |
| 06.03.2025 | 13,20 | 13,29 | 13,16 | 13,22 | 0,55% | 12.302,00 |
| 05.03.2025 | 13,33 | 13,39 | 13,12 | 13,14 | -0,90% | 27.858,00 |
| 04.03.2025 | 13,46 | 13,46 | 13,17 | 13,26 | -4,29% | 73.735,00 |
| 03.03.2025 | 14,00 | 14,09 | 13,86 | 13,86 | 0,01% | 3.325,00 |
| 28.02.2025 | 13,95 | 13,98 | 13,79 | 13,86 | -1,56% | 19.347,00 |
| 27.02.2025 | 14,17 | 14,38 | 14,00 | 14,08 | -1,40% | 5.137,00 |
| 26.02.2025 | 14,16 | 14,28 | 14,14 | 14,28 | 0,96% | 6.601,00 |
| 25.02.2025 | 14,10 | 14,23 | 14,09 | 14,14 | 0,73% | 2.474,00 |
| 24.02.2025 | 13,98 | 14,04 | 13,88 | 14,04 | 0,50% | 5.685,00 |
| 21.02.2025 | 14,00 | 14,01 | 13,92 | 13,97 | -0,63% | 8.629,00 |
| 20.02.2025 | 14,03 | 14,06 | 13,99 | 14,06 | 0,00% | 4.025,00 |
| 19.02.2025 | 14,18 | 14,20 | 14,04 | 14,06 | -0,27% | 9.554,00 |
| 18.02.2025 | 14,06 | 14,11 | 14,05 | 14,09 | 0,13% | 6.720,00 |
| 17.02.2025 | 14,02 | 14,12 | 14,02 | 14,08 | 0,26% | 2.576,00 |
| 14.02.2025 | 13,97 | 14,09 | 13,96 | 14,04 | 0,36% | 17.812,00 |
| 13.02.2025 | 13,93 | 13,99 | 13,90 | 13,99 | -0,24% | 9.598,00 |
| 12.02.2025 | 13,96 | 14,04 | 13,95 | 14,02 | -0,31% | 14.029,00 |
| 11.02.2025 | 14,05 | 14,08 | 14,03 | 14,07 | 1,22% | 8.473,00 |
| 10.02.2025 | 13,97 | 13,97 | 13,87 | 13,90 | 0,25% | 2.581,00 |
| 07.02.2025 | 13,77 | 13,86 | 13,77 | 13,86 | 0,41% | 1.492,00 |
| 06.02.2025 | 13,81 | 13,95 | 13,81 | 13,81 | 0,47% | 8.528,00 |
| 05.02.2025 | 13,76 | 13,78 | 13,74 | 13,74 | -0,22% | 186,00 |
| 04.02.2025 | 13,52 | 13,77 | 13,45 | 13,77 | 1,04% | 8.309,00 |
| 03.02.2025 | 13,58 | 13,63 | 13,52 | 13,63 | -0,54% | 2.709,00 |
| 31.01.2025 | 13,75 | 13,75 | 13,63 | 13,71 | 0,45% | 17.960,00 |
| 30.01.2025 | 13,50 | 13,64 | 13,50 | 13,64 | 1,40% | 4.404,00 |
| 29.01.2025 | 13,41 | 13,48 | 13,34 | 13,46 | 0,15% | 142.690,00 |
| 28.01.2025 | 13,44 | 13,56 | 13,42 | 13,44 | 0,13% | 9.793,00 |
| 27.01.2025 | 13,37 | 13,49 | 13,37 | 13,42 | 0,04% | 4.811,00 |
| 24.01.2025 | 13,57 | 13,57 | 13,36 | 13,41 | -1,47% | 13.236,00 |
| 23.01.2025 | 13,62 | 13,68 | 13,61 | 13,61 | -0,50% | 8.368,00 |
| 22.01.2025 | 13,69 | 13,76 | 13,63 | 13,68 | -0,38% | 2.076,00 |
| 21.01.2025 | 13,86 | 13,86 | 13,69 | 13,73 | -1,09% | 7.888,00 |
| 20.01.2025 | 14,07 | 14,07 | 13,88 | 13,88 | -1,50% | 3.299,00 |
| 17.01.2025 | 14,04 | 14,13 | 14,04 | 14,10 | 1,10% | 44.715,00 |
| 16.01.2025 | 14,04 | 14,05 | 13,94 | 13,94 | -0,31% | 21.270,00 |
| 15.01.2025 | 13,86 | 13,99 | 13,85 | 13,99 | 1,75% | 31.904,00 |
| 14.01.2025 | 13,74 | 13,79 | 13,73 | 13,75 | -0,91% | 5.923,00 |
| 13.01.2025 | 13,85 | 13,91 | 13,82 | 13,87 | 0,99% | 129.837,00 |
| 10.01.2025 | 13,74 | 14,00 | 13,74 | 13,74 | 0,01% | 28.924,00 |
| 09.01.2025 | 13,70 | 13,74 | 13,70 | 13,73 | 0,45% | 17.193,00 |
| 08.01.2025 | 13,66 | 13,71 | 13,57 | 13,67 | 0,10% | 12.803,00 |
| 07.01.2025 | 13,53 | 13,66 | 13,50 | 13,66 | 0,15% | 6.396,00 |
| 06.01.2025 | 13,54 | 13,64 | 13,45 | 13,64 | 1,23% | 6.539,00 |
| 03.01.2025 | 13,47 | 13,52 | 13,40 | 13,47 | 0,03% | 2.694,00 |
| 02.01.2025 | 13,29 | 13,47 | 13,20 | 13,47 | 3,01% | 14.286,00 |
| 30.12.2024 | 12,93 | 13,07 | 12,93 | 13,07 | 0,93% | 2.791,00 |
| 27.12.2024 | 12,77 | 12,95 | 12,77 | 12,95 | 1,97% | 11.834,00 |
| 23.12.2024 | 12,70 | 12,73 | 12,65 | 12,70 | -0,16% | 7.559,00 |
| 20.12.2024 | 12,71 | 12,73 | 12,60 | 12,72 | -0,45% | 11.224,00 |
| 19.12.2024 | 12,81 | 12,82 | 12,76 | 12,78 | -0,85% | 9.317,00 |
| 18.12.2024 | 12,87 | 12,94 | 12,87 | 12,89 | 0,84% | 10.961,00 |
| 17.12.2024 | 13,19 | 13,19 | 12,77 | 12,78 | -2,43% | 42.504,00 |
| 16.12.2024 | 13,27 | 13,27 | 13,10 | 13,10 | -1,46% | 14.161,00 |
| 13.12.2024 | 13,39 | 13,39 | 13,28 | 13,30 | -0,20% | 6.126,00 |
| 12.12.2024 | 13,46 | 13,50 | 13,32 | 13,32 | -0,39% | 23.687,00 |
| 11.12.2024 | 13,36 | 13,44 | 13,35 | 13,37 | -0,21% | 8.186,00 |
| 10.12.2024 | 13,44 | 13,46 | 13,39 | 13,40 | -0,67% | 3.420,00 |
| 09.12.2024 | 13,52 | 13,56 | 13,49 | 13,49 | 0,54% | 11.543,00 |
| 06.12.2024 | 13,51 | 13,58 | 13,35 | 13,42 | -0,25% | 8.735,00 |
| 05.12.2024 | 13,45 | 13,47 | 13,39 | 13,45 | -0,24% | 8.161,00 |
| 04.12.2024 | 13,61 | 13,61 | 13,49 | 13,49 | 0,09% | 1.174,00 |
| 03.12.2024 | 13,39 | 13,51 | 13,39 | 13,47 | 0,94% | 22.226,00 |
| 02.12.2024 | 13,34 | 13,42 | 13,28 | 13,35 | -0,49% | 13.547,00 |
| 29.11.2024 | 13,39 | 13,46 | 13,38 | 13,41 | -0,07% | 10.145,00 |
| 28.11.2024 | 13,43 | 13,43 | 13,38 | 13,42 | 0,06% | 4.694,00 |
| 27.11.2024 | 13,40 | 13,42 | 13,33 | 13,42 | -0,27% | 14.839,00 |
| 26.11.2024 | 13,65 | 13,65 | 13,45 | 13,45 | -2,11% | 17.725,00 |
| 25.11.2024 | 13,97 | 13,97 | 13,74 | 13,74 | -1,28% | 25.387,00 |
| 22.11.2024 | 13,92 | 13,92 | 13,68 | 13,92 | 0,78% | 113.136,00 |
| 21.11.2024 | 13,79 | 13,83 | 13,68 | 13,81 | 0,58% | 2.357,00 |
| 20.11.2024 | 13,77 | 13,82 | 13,72 | 13,73 | -0,06% | 1.189,00 |
| 19.11.2024 | 13,91 | 13,92 | 13,62 | 13,74 | -2,16% | 12.554,00 |
| 18.11.2024 | 13,87 | 14,04 | 13,79 | 14,04 | -0,26% | 15.289,00 |
| 15.11.2024 | 13,95 | 14,15 | 13,94 | 14,08 | -0,14% | 12.106,00 |
| 14.11.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 2,80% | 8.686,00 |
| 13.11.2024 | 13,80 | 13,83 | 13,62 | 13,72 | -0,70% | 10.114,00 |
| 12.11.2024 | 13,98 | 13,99 | 13,76 | 13,81 | -1,43% | 23.629,00 |
| 11.11.2024 | 14,03 | 14,10 | 14,01 | 14,01 | 0,62% | 3.489,00 |
| 08.11.2024 | 14,04 | 14,04 | 13,93 | 13,93 | -1,16% | 11.747,00 |
| 07.11.2024 | 14,12 | 14,12 | 14,09 | 14,09 | 0,60% | 227,00 |