20,925€
2,47%
Echtzeit-Aktienkurs ENI S.P.A.
Bid:
Ask:
Aktienkurse zur ENI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 20,46 | 20,54 | 20,36 | 20,45 | 0,15% | 6.612,00 |
| 02.07.2026 | 20,04 | 20,45 | 20,04 | 20,42 | 1,72% | 10.113,00 |
| 01.07.2026 | 20,48 | 20,54 | 20,08 | 20,08 | -2,60% | 12.266,00 |
| 30.06.2026 | 20,51 | 20,61 | 20,48 | 20,61 | 1,53% | 3.844,00 |
| 29.06.2026 | 20,44 | 20,60 | 20,30 | 20,30 | 0,42% | 108.802,00 |
| 26.06.2026 | 20,39 | 20,45 | 20,19 | 20,22 | -1,32% | 4.023,00 |
| 25.06.2026 | 20,55 | 20,61 | 20,10 | 20,49 | -1,51% | 13.535,00 |
| 24.06.2026 | 21,44 | 21,48 | 20,75 | 20,80 | -3,28% | 9.920,00 |
| 23.06.2026 | 21,64 | 21,64 | 21,47 | 21,51 | -0,32% | 6.010,00 |
| 22.06.2026 | 21,68 | 21,73 | 21,47 | 21,58 | -0,30% | 12.628,00 |
| 19.06.2026 | 21,37 | 21,69 | 21,33 | 21,64 | 2,41% | 13.811,00 |
| 18.06.2026 | 21,74 | 21,74 | 21,09 | 21,13 | -3,25% | 24.557,00 |
| 17.06.2026 | 21,87 | 22,05 | 21,52 | 21,84 | -0,82% | 12.977,00 |
| 16.06.2026 | 22,12 | 22,25 | 22,02 | 22,02 | -0,52% | 12.916,00 |
| 15.06.2026 | 22,26 | 22,33 | 21,97 | 22,14 | -4,75% | 22.060,00 |
| 12.06.2026 | 23,15 | 23,36 | 22,72 | 23,24 | -2,19% | 49.002,00 |
| 11.06.2026 | 23,80 | 24,00 | 23,67 | 23,76 | 1,04% | 13.093,00 |
| 10.06.2026 | 23,22 | 23,52 | 23,16 | 23,52 | 1,69% | 5.267,00 |
| 09.06.2026 | 23,54 | 23,60 | 23,11 | 23,13 | -1,60% | 16.165,00 |
| 08.06.2026 | 24,00 | 24,00 | 23,47 | 23,50 | -0,17% | 16.208,00 |
| 05.06.2026 | 23,42 | 23,54 | 23,25 | 23,54 | 0,53% | 3.474,00 |
| 04.06.2026 | 23,25 | 23,43 | 23,06 | 23,42 | -0,23% | 5.450,00 |
| 03.06.2026 | 23,41 | 23,58 | 23,36 | 23,47 | 1,51% | 8.557,00 |
| 02.06.2026 | 22,81 | 23,18 | 22,76 | 23,12 | 0,41% | 11.601,00 |
| 01.06.2026 | 22,85 | 23,14 | 22,70 | 23,03 | 2,22% | 82.790,00 |
| 29.05.2026 | 22,42 | 22,58 | 22,32 | 22,53 | -0,49% | 15.836,00 |
| 28.05.2026 | 22,74 | 22,85 | 22,53 | 22,64 | 0,56% | 15.041,00 |
| 27.05.2026 | 22,83 | 22,83 | 22,28 | 22,51 | -2,83% | 22.045,00 |
| 26.05.2026 | 23,03 | 23,37 | 22,89 | 23,17 | 0,61% | 20.702,00 |
| 25.05.2026 | 22,77 | 23,03 | 22,71 | 23,03 | -1,10% | 22.395,00 |
| 22.05.2026 | 23,57 | 23,60 | 23,06 | 23,28 | -2,14% | 12.049,00 |
| 21.05.2026 | 23,69 | 24,03 | 23,63 | 23,79 | 1,06% | 15.457,00 |
| 20.05.2026 | 23,89 | 24,04 | 23,49 | 23,54 | -1,28% | 17.038,00 |
| 19.05.2026 | 23,88 | 24,23 | 23,80 | 23,85 | 2,38% | 4.011,00 |
| 18.05.2026 | 23,62 | 23,96 | 23,29 | 23,29 | -0,94% | 6.817,00 |
| 15.05.2026 | 23,67 | 23,84 | 23,51 | 23,51 | -3,63% | 19.055,00 |
| 14.05.2026 | 23,50 | 24,40 | 23,39 | 24,40 | 3,48% | 5.323,00 |
| 13.05.2026 | 23,77 | 23,97 | 23,58 | 23,58 | -0,34% | 5.891,00 |
| 12.05.2026 | 23,67 | 23,82 | 23,44 | 23,66 | 0,85% | 15.889,00 |
| 11.05.2026 | 23,03 | 23,53 | 23,02 | 23,46 | 2,99% | 5.359,00 |
| 08.05.2026 | 22,66 | 22,94 | 22,63 | 22,78 | 1,72% | 11.282,00 |
| 07.05.2026 | 22,74 | 22,74 | 22,28 | 22,39 | -2,44% | 13.826,00 |
| 06.05.2026 | 23,41 | 23,51 | 22,27 | 22,95 | -4,28% | 62.766,00 |
| 05.05.2026 | 24,02 | 24,19 | 23,82 | 23,98 | 0,36% | 15.742,00 |
| 04.05.2026 | 24,00 | 24,31 | 23,80 | 23,89 | -0,40% | 10.157,00 |
| 30.04.2026 | 23,97 | 24,00 | 23,60 | 23,99 | 1,46% | 26.914,00 |
| 29.04.2026 | 23,53 | 23,67 | 23,35 | 23,64 | 0,98% | 7.999,00 |
| 28.04.2026 | 23,35 | 23,76 | 23,30 | 23,41 | 1,78% | 6.699,00 |
| 27.04.2026 | 23,04 | 23,16 | 22,79 | 23,00 | 0,24% | 17.182,00 |
| 24.04.2026 | 23,38 | 23,48 | 22,95 | 22,95 | -1,12% | 26.815,00 |
| 23.04.2026 | 23,19 | 23,43 | 23,19 | 23,21 | 1,18% | 10.469,00 |
| 22.04.2026 | 22,41 | 23,16 | 22,41 | 22,94 | 2,37% | 20.488,00 |
| 21.04.2026 | 22,29 | 22,44 | 22,23 | 22,41 | 0,47% | 6.410,00 |
| 20.04.2026 | 22,41 | 22,52 | 22,15 | 22,30 | 2,55% | 22.837,00 |
| 17.04.2026 | 23,41 | 23,49 | 21,49 | 21,75 | -7,07% | 75.092,00 |
| 16.04.2026 | 23,18 | 23,47 | 22,91 | 23,40 | 0,41% | 25.983,00 |
| 15.04.2026 | 23,55 | 23,58 | 23,24 | 23,31 | -0,81% | 27.721,00 |
| 14.04.2026 | 23,80 | 23,95 | 23,33 | 23,50 | -2,12% | 16.912,00 |
| 13.04.2026 | 24,42 | 24,42 | 23,90 | 24,01 | 0,25% | 15.460,00 |
| 10.04.2026 | 24,12 | 24,41 | 23,73 | 23,95 | -2,01% | 16.756,00 |
| 09.04.2026 | 23,80 | 24,44 | 23,71 | 24,44 | 4,07% | 15.752,00 |
| 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 |