7,520€
-2,87%
Echtzeit-Aktienkurs ENEL S.p.A.
Bid:
Ask:
Aktienkurse zur ENEL S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 7,75 | 7,85 | 7,48 | 7,53 | -2,73% | 10.535,00 |
| 03.04.2025 | 7,39 | 7,81 | 7,39 | 7,74 | 1,69% | 14.477,00 |
| 02.04.2025 | 7,48 | 7,61 | 7,48 | 7,61 | 1,13% | 11.901,00 |
| 01.04.2025 | 7,45 | 7,53 | 7,45 | 7,53 | 0,29% | 23.980,00 |
| 31.03.2025 | 7,50 | 7,56 | 7,40 | 7,51 | 0,33% | 10.001,00 |
| 28.03.2025 | 7,30 | 7,50 | 7,30 | 7,48 | 1,01% | 11.541,00 |
| 27.03.2025 | 7,28 | 7,42 | 7,28 | 7,41 | 1,95% | 8.720,00 |
| 26.03.2025 | 7,23 | 7,30 | 7,23 | 7,26 | -0,08% | 7.139,00 |
| 25.03.2025 | 7,16 | 7,27 | 7,16 | 7,27 | 0,30% | 5.077,00 |
| 24.03.2025 | 7,26 | 7,30 | 7,22 | 7,25 | -0,32% | 69.397,00 |
| 21.03.2025 | 7,20 | 7,32 | 7,20 | 7,27 | 0,25% | 19.296,00 |
| 20.03.2025 | 7,20 | 7,25 | 7,14 | 7,25 | 1,63% | 13.500,00 |
| 19.03.2025 | 7,04 | 7,14 | 7,03 | 7,14 | 0,82% | 17.960,00 |
| 18.03.2025 | 7,11 | 7,11 | 7,07 | 7,08 | 0,13% | 23.065,00 |
| 17.03.2025 | 7,02 | 7,07 | 7,02 | 7,07 | 0,31% | 4.445,00 |
| 14.03.2025 | 7,11 | 7,13 | 6,91 | 7,05 | 0,44% | 20.155,00 |
| 13.03.2025 | 6,94 | 7,02 | 6,94 | 7,02 | 0,96% | 15.237,00 |
| 12.03.2025 | 6,97 | 7,01 | 6,95 | 6,95 | -0,53% | 18.387,00 |
| 11.03.2025 | 6,95 | 7,01 | 6,94 | 6,99 | 0,87% | 12.695,00 |
| 10.03.2025 | 6,80 | 6,96 | 6,79 | 6,93 | 0,98% | 8.267,00 |
| 07.03.2025 | 6,68 | 6,86 | 6,68 | 6,86 | 3,77% | 13.500,00 |
| 06.03.2025 | 6,79 | 6,80 | 6,54 | 6,61 | -1,14% | 39.919,00 |
| 05.03.2025 | 6,87 | 6,87 | 6,69 | 6,69 | -2,75% | 10.835,00 |
| 04.03.2025 | 6,94 | 6,98 | 6,86 | 6,88 | -1,63% | 24.058,00 |
| 03.03.2025 | 7,03 | 7,03 | 6,94 | 6,99 | 0,14% | 7.770,00 |
| 28.02.2025 | 6,89 | 7,06 | 6,89 | 6,98 | 0,17% | 13.258,00 |
| 27.02.2025 | 6,96 | 6,97 | 6,96 | 6,97 | -0,88% | 500,00 |
| 26.02.2025 | 6,95 | 7,03 | 6,95 | 7,03 | 0,66% | 26.520,00 |
| 25.02.2025 | 6,84 | 6,99 | 6,84 | 6,98 | 0,58% | 12.122,00 |
| 24.02.2025 | 6,90 | 6,94 | 6,88 | 6,94 | 1,00% | 22.851,00 |
| 21.02.2025 | 6,75 | 6,88 | 6,75 | 6,88 | 1,64% | 11.851,00 |
| 20.02.2025 | 6,81 | 6,84 | 6,76 | 6,76 | -1,44% | 18.031,00 |
| 19.02.2025 | 6,85 | 6,90 | 6,80 | 6,86 | 1,24% | 9.326,00 |
| 18.02.2025 | 6,83 | 6,83 | 6,78 | 6,78 | -1,14% | 23.488,00 |
| 17.02.2025 | 6,89 | 6,89 | 6,85 | 6,86 | 0,09% | 9.901,00 |
| 14.02.2025 | 6,89 | 6,90 | 6,85 | 6,85 | -1,33% | 22.050,00 |
| 13.02.2025 | 6,79 | 6,94 | 6,79 | 6,94 | 3,63% | 42.038,00 |
| 12.02.2025 | 6,86 | 6,92 | 6,70 | 6,70 | -2,94% | 12.429,00 |
| 11.02.2025 | 6,90 | 6,94 | 6,88 | 6,90 | -0,19% | 20.796,00 |
| 10.02.2025 | 6,87 | 6,94 | 6,87 | 6,92 | 0,68% | 23.113,00 |
| 07.02.2025 | 6,92 | 6,92 | 6,87 | 6,87 | -0,23% | 11.634,00 |
| 06.02.2025 | 6,98 | 7,01 | 6,89 | 6,89 | -0,86% | 2.821,00 |
| 05.02.2025 | 6,88 | 6,95 | 6,88 | 6,95 | 0,13% | 17.097,00 |
| 04.02.2025 | 6,92 | 6,94 | 6,87 | 6,94 | 0,95% | 4.571,00 |
| 03.02.2025 | 6,76 | 6,89 | 6,76 | 6,87 | -0,20% | 9.033,00 |
| 31.01.2025 | 6,84 | 6,89 | 6,84 | 6,89 | 0,45% | 8.175,00 |
| 30.01.2025 | 6,75 | 6,86 | 6,75 | 6,85 | 0,65% | 13.706,00 |
| 29.01.2025 | 6,82 | 6,82 | 6,74 | 6,81 | 0,19% | 17.240,00 |
| 28.01.2025 | 6,77 | 6,87 | 6,77 | 6,80 | 0,25% | 7.210,00 |
| 27.01.2025 | 6,66 | 6,83 | 6,66 | 6,78 | 1,41% | 36.146,00 |
| 24.01.2025 | 6,67 | 6,69 | 6,62 | 6,69 | 0,32% | 13.784,00 |
| 23.01.2025 | 6,66 | 6,70 | 6,65 | 6,67 | -0,57% | 4.454,00 |
| 22.01.2025 | 6,75 | 6,78 | 6,69 | 6,70 | -1,27% | 17.847,00 |
| 21.01.2025 | 6,78 | 6,79 | 6,76 | 6,79 | 0,35% | 11.108,00 |
| 20.01.2025 | 6,95 | 7,05 | 6,77 | 6,77 | -5,85% | 25.480,00 |
| 17.01.2025 | 7,08 | 7,19 | 7,08 | 7,19 | 1,20% | 13.883,00 |
| 16.01.2025 | 7,05 | 7,10 | 7,03 | 7,10 | 1,15% | 4.416,00 |
| 15.01.2025 | 6,91 | 7,06 | 6,91 | 7,02 | 1,31% | 21.882,00 |
| 14.01.2025 | 6,92 | 6,96 | 6,91 | 6,93 | 0,26% | 18.603,00 |
| 13.01.2025 | 6,94 | 6,96 | 6,91 | 6,91 | -1,83% | 26.822,00 |
| 10.01.2025 | 7,00 | 7,06 | 7,00 | 7,04 | 0,41% | 9.633,00 |
| 09.01.2025 | 6,96 | 7,06 | 6,96 | 7,01 | 0,67% | 17.213,00 |
| 08.01.2025 | 6,98 | 7,01 | 6,94 | 6,96 | -0,23% | 7.920,00 |
| 07.01.2025 | 6,96 | 7,03 | 6,96 | 6,98 | 0,42% | 6.160,00 |
| 06.01.2025 | 7,04 | 7,11 | 6,94 | 6,95 | -1,28% | 16.263,00 |
| 03.01.2025 | 7,00 | 7,05 | 7,00 | 7,04 | 0,11% | 6.050,00 |
| 02.01.2025 | 6,93 | 7,03 | 6,90 | 7,03 | 1,82% | 6.770,00 |
| 30.12.2024 | 6,87 | 6,91 | 6,87 | 6,91 | 0,73% | 7.351,00 |
| 27.12.2024 | 6,82 | 6,86 | 6,77 | 6,86 | 0,41% | 24.764,00 |
| 23.12.2024 | 6,80 | 6,83 | 6,80 | 6,83 | 0,29% | 1.800,00 |
| 20.12.2024 | 6,76 | 6,81 | 6,74 | 6,81 | 0,70% | 4.649,00 |
| 19.12.2024 | 6,80 | 6,81 | 6,76 | 6,76 | -1,59% | 12.617,00 |
| 18.12.2024 | 6,91 | 6,95 | 6,87 | 6,87 | -1,51% | 2.889,00 |
| 17.12.2024 | 6,96 | 7,02 | 6,92 | 6,98 | -1,05% | 12.922,00 |
| 16.12.2024 | 6,90 | 7,05 | 6,90 | 7,05 | 1,31% | 3.945,00 |
| 13.12.2024 | 6,88 | 6,96 | 6,88 | 6,96 | 0,42% | 15.779,00 |
| 12.12.2024 | 6,90 | 6,94 | 6,90 | 6,93 | -0,73% | 6.360,00 |
| 11.12.2024 | 6,93 | 6,98 | 6,93 | 6,98 | 0,43% | 28.658,00 |
| 10.12.2024 | 6,95 | 6,95 | 6,89 | 6,95 | 0,33% | 6.856,00 |
| 09.12.2024 | 7,02 | 7,05 | 6,93 | 6,93 | -0,90% | 9.600,00 |
| 06.12.2024 | 6,97 | 7,05 | 6,97 | 6,99 | -0,71% | 33.250,00 |
| 05.12.2024 | 6,92 | 7,05 | 6,92 | 7,04 | 1,48% | 10.421,00 |
| 04.12.2024 | 6,89 | 6,94 | 6,89 | 6,94 | -0,14% | 14.313,00 |
| 03.12.2024 | 6,81 | 6,95 | 6,81 | 6,95 | 1,34% | 12.370,00 |
| 02.12.2024 | 6,85 | 6,88 | 6,80 | 6,86 | 0,37% | 4.710,00 |
| 29.11.2024 | 6,74 | 6,84 | 6,74 | 6,83 | 0,50% | 16.006,00 |
| 28.11.2024 | 6,81 | 6,81 | 6,73 | 6,80 | 0,41% | 12.122,00 |
| 27.11.2024 | 6,71 | 6,77 | 6,65 | 6,77 | 0,83% | 4.789,00 |
| 26.11.2024 | 6,76 | 6,76 | 6,68 | 6,71 | -0,90% | 5.401,00 |
| 25.11.2024 | 6,72 | 6,78 | 6,72 | 6,77 | 0,68% | 6.935,00 |
| 22.11.2024 | 6,57 | 6,73 | 6,57 | 6,73 | 2,20% | 60.306,00 |
| 21.11.2024 | 6,57 | 6,60 | 6,55 | 6,58 | -1,19% | 39.322,00 |
| 20.11.2024 | 6,73 | 6,73 | 6,56 | 6,66 | 0,59% | 20.073,00 |
| 19.11.2024 | 6,72 | 6,72 | 6,57 | 6,62 | -1,27% | 11.919,00 |
| 18.11.2024 | 6,77 | 6,83 | 6,68 | 6,71 | -0,64% | 8.740,00 |
| 15.11.2024 | 6,73 | 6,80 | 6,72 | 6,75 | -0,59% | 5.535,00 |
| 14.11.2024 | 6,61 | 6,79 | 6,61 | 6,79 | 2,11% | 8.925,00 |
| 13.11.2024 | 6,58 | 6,66 | 6,58 | 6,65 | 0,41% | 10.737,00 |
| 12.11.2024 | 6,70 | 6,70 | 6,60 | 6,62 | -1,53% | 19.870,00 |
| 11.11.2024 | 6,72 | 6,77 | 6,72 | 6,73 | 0,36% | 16.611,00 |