23,310€
-6,35%
Echtzeit-Aktienkurs ENI S.P.A.
Bid:
Ask:
Aktienkurse zur ENI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 23,26 | 23,48 | 22,61 | 23,48 | -5,66% | 68.508,00 |
| 07.04.2026 | 24,95 | 25,01 | 24,60 | 24,89 | 1,76% | 27.415,00 |
| 02.04.2026 | 24,46 | 24,77 | 24,32 | 24,46 | 3,27% | 26.298,00 |
| 01.04.2026 | 24,09 | 24,33 | 23,61 | 23,69 | -4,67% | 31.550,00 |
| 31.03.2026 | 24,31 | 24,90 | 24,19 | 24,85 | 1,41% | 37.150,00 |
| 30.03.2026 | 24,06 | 24,66 | 24,04 | 24,50 | 2,42% | 35.518,00 |
| 27.03.2026 | 23,68 | 23,92 | 23,22 | 23,92 | 1,18% | 25.965,00 |
| 26.03.2026 | 23,44 | 23,64 | 23,30 | 23,64 | 1,98% | 53.938,00 |
| 25.03.2026 | 22,35 | 23,26 | 22,35 | 23,18 | 0,96% | 98.164,00 |
| 24.03.2026 | 22,82 | 22,99 | 22,62 | 22,96 | 2,50% | 12.973,00 |
| 23.03.2026 | 23,18 | 23,35 | 22,40 | 22,40 | -4,46% | 62.916,00 |
| 20.03.2026 | 23,68 | 23,80 | 23,39 | 23,45 | -2,03% | 19.462,00 |
| 19.03.2026 | 23,14 | 23,98 | 23,12 | 23,93 | 3,77% | 28.676,00 |
| 18.03.2026 | 22,90 | 23,27 | 22,90 | 23,06 | -1,24% | 32.735,00 |
| 17.03.2026 | 22,67 | 23,40 | 22,67 | 23,35 | 3,62% | 29.597,00 |
| 16.03.2026 | 22,38 | 22,66 | 22,27 | 22,54 | 0,83% | 31.849,00 |
| 13.03.2026 | 21,97 | 22,35 | 21,97 | 22,35 | 2,66% | 39.002,00 |
| 12.03.2026 | 21,34 | 21,79 | 21,29 | 21,77 | 2,33% | 35.490,00 |
| 11.03.2026 | 20,73 | 21,28 | 20,73 | 21,28 | 1,89% | 14.726,00 |
| 10.03.2026 | 20,53 | 21,00 | 20,53 | 20,88 | -0,52% | 27.067,00 |
| 09.03.2026 | 20,72 | 21,08 | 20,53 | 20,99 | 2,24% | 51.507,00 |
| 06.03.2026 | 20,21 | 20,63 | 20,20 | 20,53 | 1,51% | 14.059,00 |
| 05.03.2026 | 20,17 | 20,27 | 19,95 | 20,23 | 1,30% | 34.435,00 |
| 04.03.2026 | 19,82 | 20,01 | 19,73 | 19,97 | -0,34% | 37.149,00 |
| 03.03.2026 | 20,43 | 20,43 | 19,97 | 20,04 | -1,57% | 28.446,00 |
| 02.03.2026 | 20,55 | 20,55 | 19,99 | 20,36 | 3,58% | 101.995,00 |
| 27.02.2026 | 19,36 | 19,85 | 19,36 | 19,65 | 1,56% | 23.205,00 |
| 26.02.2026 | 19,02 | 19,36 | 18,96 | 19,35 | 2,49% | 21.449,00 |
| 25.02.2026 | 18,81 | 18,88 | 18,76 | 18,88 | 0,68% | 13.919,00 |
| 24.02.2026 | 18,80 | 18,80 | 18,67 | 18,75 | 0,34% | 5.326,00 |
| 23.02.2026 | 18,54 | 18,80 | 18,53 | 18,69 | 0,58% | 10.750,00 |
| 20.02.2026 | 18,58 | 18,65 | 18,50 | 18,58 | -0,33% | 10.407,00 |
| 19.02.2026 | 18,60 | 18,66 | 18,50 | 18,64 | 1,43% | 16.258,00 |
| 18.02.2026 | 18,16 | 18,44 | 18,13 | 18,38 | 1,37% | 47.557,00 |
| 17.02.2026 | 18,16 | 18,34 | 18,02 | 18,13 | -0,11% | 4.272,00 |
| 16.02.2026 | 18,26 | 18,26 | 18,14 | 18,15 | -0,18% | 8.944,00 |
| 13.02.2026 | 18,05 | 18,18 | 17,94 | 18,18 | 0,44% | 11.738,00 |
| 12.02.2026 | 18,36 | 18,42 | 18,10 | 18,10 | -0,93% | 14.763,00 |
| 11.02.2026 | 18,00 | 18,27 | 17,99 | 18,27 | 1,82% | 19.886,00 |
| 10.02.2026 | 17,79 | 18,00 | 17,77 | 17,95 | 0,39% | 26.461,00 |
| 09.02.2026 | 17,74 | 17,88 | 17,67 | 17,88 | 0,16% | 21.635,00 |
| 06.02.2026 | 17,65 | 17,89 | 17,56 | 17,85 | 3,39% | 44.590,00 |
| 05.02.2026 | 17,49 | 17,66 | 17,26 | 17,26 | -1,72% | 22.418,00 |
| 04.02.2026 | 17,59 | 17,67 | 17,49 | 17,57 | 1,36% | 9.353,00 |
| 03.02.2026 | 17,30 | 17,39 | 17,14 | 17,33 | 0,62% | 6.062,00 |
| 02.02.2026 | 16,85 | 17,22 | 16,81 | 17,22 | -0,02% | 11.472,00 |
| 30.01.2026 | 17,32 | 17,32 | 17,14 | 17,23 | 0,89% | 15.638,00 |
| 28.01.2026 | 17,01 | 17,12 | 16,97 | 17,08 | 0,74% | 11.277,00 |
| 27.01.2026 | 16,70 | 16,95 | 16,62 | 16,95 | 1,00% | 5.501,00 |
| 26.01.2026 | 16,84 | 16,95 | 16,78 | 16,78 | -0,10% | 31.065,00 |
| 23.01.2026 | 16,49 | 16,83 | 16,49 | 16,80 | 1,93% | 16.060,00 |
| 22.01.2026 | 16,66 | 16,66 | 16,38 | 16,48 | -0,15% | 13.456,00 |
| 21.01.2026 | 16,49 | 16,51 | 16,34 | 16,50 | 0,76% | 8.505,00 |
| 20.01.2026 | 16,27 | 16,41 | 16,25 | 16,38 | -0,51% | 2.952,00 |
| 19.01.2026 | 16,46 | 16,52 | 16,40 | 16,46 | -0,65% | 9.517,00 |
| 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 |