12,724€
-0,45%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 14,20 | 14,22 | 13,87 | 14,01 | -0,77% | 14.965,00 |
| 05.11.2024 | 14,04 | 14,13 | 14,03 | 14,11 | 0,63% | 6.816,00 |
| 04.11.2024 | 14,13 | 14,16 | 14,03 | 14,03 | -0,06% | 7.743,00 |
| 01.11.2024 | 14,14 | 14,18 | 14,03 | 14,03 | 0,19% | 15.195,00 |
| 31.10.2024 | 13,94 | 14,03 | 13,90 | 14,01 | 0,14% | 7.031,00 |
| 30.10.2024 | 14,06 | 14,16 | 13,99 | 13,99 | -0,34% | 14.984,00 |
| 29.10.2024 | 14,22 | 14,23 | 14,04 | 14,04 | -1,13% | 7.867,00 |
| 28.10.2024 | 14,21 | 14,21 | 14,03 | 14,20 | -1,58% | 32.244,00 |
| 25.10.2024 | 14,36 | 14,53 | 14,31 | 14,42 | 1,43% | 24.220,00 |
| 24.10.2024 | 14,35 | 14,35 | 14,18 | 14,22 | 0,31% | 9.806,00 |
| 23.10.2024 | 14,25 | 14,27 | 14,18 | 14,18 | -0,69% | 3.303,00 |
| 22.10.2024 | 14,24 | 14,28 | 14,22 | 14,27 | 0,07% | 3.089,00 |
| 21.10.2024 | 14,20 | 14,34 | 14,19 | 14,26 | 1,15% | 16.916,00 |
| 18.10.2024 | 14,22 | 14,26 | 14,08 | 14,10 | -0,40% | 14.416,00 |
| 17.10.2024 | 14,08 | 14,23 | 14,08 | 14,16 | 0,87% | 5.846,00 |
| 16.10.2024 | 14,09 | 14,11 | 14,04 | 14,04 | 0,50% | 10.836,00 |
| 15.10.2024 | 13,98 | 14,08 | 13,90 | 13,97 | -2,72% | 13.104,00 |
| 14.10.2024 | 14,27 | 14,41 | 14,27 | 14,36 | 0,21% | 4.727,00 |
| 11.10.2024 | 14,27 | 14,33 | 14,27 | 14,33 | 0,39% | 9.094,00 |
| 10.10.2024 | 14,20 | 14,31 | 14,20 | 14,27 | 0,69% | 2.599,00 |
| 09.10.2024 | 14,13 | 14,18 | 14,08 | 14,17 | -0,15% | 6.668,00 |
| 08.10.2024 | 14,36 | 14,38 | 14,16 | 14,19 | -2,14% | 13.925,00 |
| 07.10.2024 | 14,32 | 14,52 | 14,32 | 14,50 | 1,27% | 6.895,00 |
| 04.10.2024 | 14,21 | 14,35 | 14,21 | 14,32 | 1,57% | 23.513,00 |
| 03.10.2024 | 14,20 | 14,22 | 14,02 | 14,10 | -0,11% | 8.495,00 |
| 02.10.2024 | 14,10 | 14,33 | 14,10 | 14,12 | 1,63% | 84.765,00 |
| 01.10.2024 | 13,69 | 13,90 | 13,60 | 13,89 | 1,56% | 14.008,00 |
| 30.09.2024 | 13,78 | 13,79 | 13,63 | 13,68 | 0,03% | 9.170,00 |
| 27.09.2024 | 13,64 | 13,72 | 13,60 | 13,67 | 0,77% | 13.039,00 |
| 26.09.2024 | 13,70 | 13,70 | 13,52 | 13,57 | -3,09% | 31.820,00 |
| 25.09.2024 | 14,15 | 14,15 | 13,95 | 14,00 | -1,10% | 2.210,00 |
| 24.09.2024 | 14,18 | 14,30 | 14,16 | 14,16 | 1,24% | 11.247,00 |
| 23.09.2024 | 14,10 | 14,10 | 13,94 | 13,98 | -1,49% | 3.386,00 |
| 20.09.2024 | 14,32 | 14,32 | 14,19 | 14,19 | -1,80% | 3.536,00 |
| 19.09.2024 | 14,39 | 14,48 | 14,38 | 14,45 | 1,45% | 11.802,00 |
| 18.09.2024 | 14,24 | 14,26 | 14,16 | 14,25 | 0,18% | 11.738,00 |
| 17.09.2024 | 14,18 | 14,26 | 14,15 | 14,22 | 0,77% | 7.552,00 |
| 16.09.2024 | 14,01 | 14,11 | 13,98 | 14,11 | 0,74% | 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 |