14,663€
1,81%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 12,88 | 13,03 | 12,88 | 13,00 | 2,01% | 20.577,00 |
| 08.05.2025 | 12,68 | 12,75 | 12,64 | 12,75 | 0,71% | 20.820,00 |
| 07.05.2025 | 12,63 | 12,70 | 12,60 | 12,66 | -0,47% | 9.360,00 |
| 06.05.2025 | 12,67 | 12,72 | 12,64 | 12,72 | 1,13% | 14.957,00 |
| 05.05.2025 | 12,47 | 12,66 | 12,44 | 12,57 | -0,65% | 20.783,00 |
| 02.05.2025 | 12,79 | 12,79 | 12,60 | 12,66 | -0,25% | 8.722,00 |
| 30.04.2025 | 12,64 | 12,71 | 12,50 | 12,69 | 0,02% | 24.853,00 |
| 29.04.2025 | 12,71 | 12,78 | 12,63 | 12,69 | -0,14% | 15.753,00 |
| 28.04.2025 | 12,87 | 12,87 | 12,69 | 12,70 | -0,38% | 16.562,00 |
| 25.04.2025 | 12,79 | 12,79 | 12,65 | 12,75 | 0,43% | 25.565,00 |
| 24.04.2025 | 12,72 | 12,82 | 12,60 | 12,70 | 2,17% | 29.709,00 |
| 23.04.2025 | 12,65 | 12,72 | 12,39 | 12,43 | 0,19% | 45.464,00 |
| 22.04.2025 | 12,24 | 12,43 | 12,22 | 12,40 | 1,17% | 19.212,00 |
| 17.04.2025 | 12,23 | 12,29 | 12,12 | 12,26 | 0,72% | 32.862,00 |
| 16.04.2025 | 11,81 | 12,17 | 11,71 | 12,17 | 1,74% | 37.494,00 |
| 15.04.2025 | 11,84 | 12,01 | 11,82 | 11,96 | 1,63% | 40.390,00 |
| 14.04.2025 | 11,80 | 11,94 | 11,76 | 11,77 | 2,42% | 33.638,00 |
| 11.04.2025 | 11,55 | 11,60 | 11,47 | 11,49 | -0,47% | 72.281,00 |
| 10.04.2025 | 12,80 | 12,80 | 11,55 | 11,55 | 2,85% | 71.356,00 |
| 09.04.2025 | 11,47 | 11,52 | 11,07 | 11,23 | -5,62% | 70.650,00 |
| 08.04.2025 | 12,22 | 12,30 | 11,87 | 11,90 | -1,39% | 118.952,00 |
| 07.04.2025 | 12,15 | 12,62 | 12,04 | 12,06 | -7,57% | 74.978,00 |
| 04.04.2025 | 13,52 | 13,58 | 12,86 | 13,05 | -4,53% | 72.616,00 |
| 03.04.2025 | 14,04 | 14,15 | 13,57 | 13,67 | -4,40% | 14.671,00 |
| 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 |