16,211€
-1,44%
Echtzeit-Aktienkurs ENI S.P.A.
Bid:
Ask:
Aktienkurse zur ENI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 16,44 | 16,57 | 16,43 | 16,57 | 0,75% | 4.033,00 |
| 15.01.2026 | 16,39 | 16,49 | 16,31 | 16,45 | -1,59% | 5.616,00 |
| 14.01.2026 | 16,44 | 16,71 | 16,40 | 16,71 | 1,72% | 19.909,00 |
| 13.01.2026 | 16,13 | 16,46 | 16,10 | 16,43 | 2,18% | 25.803,00 |
| 12.01.2026 | 16,06 | 16,12 | 16,02 | 16,08 | 0,06% | 21.793,00 |
| 09.01.2026 | 15,92 | 16,09 | 15,84 | 16,07 | 2,14% | 25.855,00 |
| 08.01.2026 | 15,72 | 15,83 | 15,70 | 15,74 | 0,24% | 39.152,00 |
| 07.01.2026 | 16,12 | 16,16 | 15,70 | 15,70 | -4,56% | 23.101,00 |
| 06.01.2026 | 16,60 | 16,72 | 16,45 | 16,45 | -0,90% | 13.821,00 |
| 05.01.2026 | 16,52 | 16,73 | 16,30 | 16,60 | 1,41% | 21.982,00 |
| 02.01.2026 | 16,21 | 16,43 | 16,20 | 16,37 | 1,82% | 12.473,00 |
| 30.12.2025 | 16,05 | 16,09 | 16,05 | 16,08 | 0,60% | 2.302,00 |
| 29.12.2025 | 16,02 | 16,04 | 15,98 | 15,98 | 0,13% | 1.670,00 |
| 23.12.2025 | 16,05 | 16,06 | 15,96 | 15,96 | -0,55% | 7.609,00 |
| 22.12.2025 | 15,97 | 16,07 | 15,96 | 16,05 | 0,92% | 2.552,00 |
| 19.12.2025 | 15,72 | 15,93 | 15,72 | 15,90 | 1,14% | 4.023,00 |
| 18.12.2025 | 15,72 | 15,76 | 15,67 | 15,72 | 0,58% | 6.604,00 |
| 17.12.2025 | 15,71 | 15,82 | 15,63 | 15,63 | 0,22% | 9.911,00 |
| 16.12.2025 | 15,87 | 15,90 | 15,58 | 15,60 | -1,80% | 17.201,00 |
| 15.12.2025 | 16,07 | 16,08 | 15,88 | 15,88 | -0,31% | 8.439,00 |
| 12.12.2025 | 15,93 | 16,03 | 15,88 | 15,93 | 0,18% | 50.326,00 |
| 11.12.2025 | 16,01 | 16,02 | 15,90 | 15,91 | -0,65% | 2.849,00 |
| 10.12.2025 | 16,17 | 16,21 | 16,01 | 16,01 | -0,61% | 4.522,00 |
| 09.12.2025 | 16,10 | 16,16 | 16,06 | 16,11 | 0,29% | 16.751,00 |
| 08.12.2025 | 16,10 | 16,14 | 15,99 | 16,06 | -0,21% | 11.987,00 |
| 05.12.2025 | 16,08 | 16,14 | 15,94 | 16,10 | -1,57% | 19.879,00 |
| 04.12.2025 | 16,36 | 16,36 | 16,21 | 16,35 | 0,01% | 2.475,00 |
| 03.12.2025 | 16,19 | 16,40 | 16,19 | 16,35 | 1,00% | 1.945,00 |
| 02.12.2025 | 16,16 | 16,23 | 16,14 | 16,19 | 0,10% | 4.266,00 |
| 01.12.2025 | 16,12 | 16,20 | 16,05 | 16,17 | 0,22% | 17.719,00 |
| 28.11.2025 | 15,97 | 16,15 | 15,93 | 16,14 | 1,28% | 17.765,00 |
| 27.11.2025 | 15,95 | 15,95 | 15,86 | 15,93 | -0,29% | 13.833,00 |
| 26.11.2025 | 15,93 | 16,00 | 15,89 | 15,98 | 1,91% | 28.361,00 |
| 25.11.2025 | 15,73 | 15,84 | 15,65 | 15,68 | -0,72% | 2.896,00 |
| 24.11.2025 | 15,85 | 15,85 | 15,69 | 15,79 | -1,88% | 9.643,00 |
| 21.11.2025 | 16,06 | 16,14 | 15,94 | 16,09 | -1,63% | 65.156,00 |
| 20.11.2025 | 16,36 | 16,37 | 16,29 | 16,36 | 0,95% | 5.344,00 |
| 19.11.2025 | 16,43 | 16,44 | 16,12 | 16,21 | -0,71% | 13.113,00 |
| 18.11.2025 | 16,37 | 16,38 | 16,23 | 16,32 | -1,29% | 10.530,00 |
| 17.11.2025 | 16,50 | 16,60 | 16,46 | 16,54 | 0,38% | 21.199,00 |
| 14.11.2025 | 16,42 | 16,47 | 16,27 | 16,47 | 0,10% | 16.183,00 |
| 13.11.2025 | 16,40 | 16,48 | 16,40 | 16,46 | 0,18% | 11.980,00 |
| 12.11.2025 | 16,51 | 16,51 | 16,38 | 16,43 | -0,23% | 44.050,00 |
| 11.11.2025 | 16,26 | 16,48 | 16,22 | 16,47 | 2,02% | 4.394,00 |
| 10.11.2025 | 16,07 | 16,14 | 15,99 | 16,14 | 1,34% | 6.021,00 |
| 07.11.2025 | 16,02 | 16,03 | 15,81 | 15,93 | -0,08% | 7.261,00 |
| 06.11.2025 | 15,88 | 15,97 | 15,87 | 15,94 | -0,19% | 30.586,00 |
| 05.11.2025 | 15,84 | 15,98 | 15,84 | 15,97 | 0,38% | 3.598,00 |
| 04.11.2025 | 15,83 | 15,91 | 15,68 | 15,91 | -0,24% | 8.843,00 |
| 03.11.2025 | 16,05 | 16,11 | 15,94 | 15,95 | -0,03% | 8.309,00 |
| 31.10.2025 | 15,99 | 15,99 | 15,85 | 15,95 | 0,23% | 12.154,00 |
| 30.10.2025 | 15,86 | 15,94 | 15,85 | 15,91 | -0,30% | 4.410,00 |
| 29.10.2025 | 15,93 | 16,01 | 15,92 | 15,96 | 0,50% | 7.115,00 |
| 28.10.2025 | 15,81 | 15,89 | 15,74 | 15,88 | -0,35% | 9.851,00 |
| 27.10.2025 | 15,86 | 15,94 | 15,72 | 15,94 | 0,66% | 19.951,00 |
| 24.10.2025 | 15,97 | 16,01 | 15,83 | 15,83 | 1,58% | 34.419,00 |
| 23.10.2025 | 15,50 | 15,62 | 15,43 | 15,59 | 3,00% | 28.363,00 |
| 22.10.2025 | 15,09 | 15,15 | 15,02 | 15,13 | 1,53% | 6.615,00 |
| 21.10.2025 | 14,91 | 15,00 | 14,90 | 14,91 | 0,22% | 5.229,00 |
| 20.10.2025 | 14,87 | 15,00 | 14,87 | 14,87 | 0,19% | 8.863,00 |
| 17.10.2025 | 14,58 | 14,85 | 14,56 | 14,85 | 0,51% | 7.259,00 |
| 16.10.2025 | 14,80 | 14,81 | 14,77 | 14,77 | 0,34% | 1.289,00 |
| 15.10.2025 | 14,71 | 14,78 | 14,70 | 14,72 | 0,10% | 11.035,00 |
| 14.10.2025 | 14,90 | 14,90 | 14,71 | 14,71 | -1,79% | 9.695,00 |
| 13.10.2025 | 14,99 | 15,05 | 14,92 | 14,97 | 0,15% | 15.304,00 |
| 10.10.2025 | 15,25 | 15,29 | 14,95 | 14,95 | -2,77% | 15.297,00 |
| 09.10.2025 | 15,36 | 15,53 | 15,36 | 15,38 | 0,58% | 19.368,00 |
| 08.10.2025 | 15,26 | 15,30 | 15,26 | 15,29 | 0,78% | 14.383,00 |
| 07.10.2025 | 15,17 | 15,21 | 15,12 | 15,17 | 0,45% | 7.184,00 |
| 06.10.2025 | 15,03 | 15,18 | 14,97 | 15,10 | 1,33% | 10.216,00 |
| 03.10.2025 | 14,92 | 14,92 | 14,88 | 14,91 | 0,16% | 7.106,00 |
| 02.10.2025 | 14,95 | 14,96 | 14,88 | 14,88 | -0,69% | 10.341,00 |
| 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 |