9,250€
0,96%
Echtzeit-Aktienkurs ENEL S.p.A.
Bid:
Ask:
Aktienkurse zur ENEL S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 9,11 | 9,30 | 8,89 | 9,06 | -1,17% | 47.868,00 |
| 20.03.2026 | 9,44 | 9,44 | 9,08 | 9,16 | -2,54% | 19.457,00 |
| 19.03.2026 | 9,54 | 9,54 | 9,40 | 9,40 | -1,35% | 18.359,00 |
| 18.03.2026 | 9,99 | 10,01 | 9,52 | 9,53 | -4,27% | 37.926,00 |
| 17.03.2026 | 9,62 | 9,97 | 9,62 | 9,96 | 2,88% | 17.910,00 |
| 16.03.2026 | 9,89 | 9,89 | 9,64 | 9,68 | -0,47% | 26.139,00 |
| 13.03.2026 | 9,51 | 9,80 | 9,44 | 9,72 | 2,67% | 26.238,00 |
| 12.03.2026 | 9,43 | 9,49 | 9,35 | 9,47 | 0,13% | 17.692,00 |
| 11.03.2026 | 9,58 | 9,58 | 9,40 | 9,46 | -1,43% | 30.971,00 |
| 10.03.2026 | 9,58 | 9,63 | 9,57 | 9,59 | 0,80% | 20.168,00 |
| 09.03.2026 | 9,35 | 9,52 | 9,25 | 9,52 | 0,73% | 14.780,00 |
| 06.03.2026 | 9,52 | 9,56 | 9,30 | 9,45 | 0,00% | 12.503,00 |
| 05.03.2026 | 9,53 | 9,65 | 9,45 | 9,45 | -1,63% | 33.610,00 |
| 04.03.2026 | 9,42 | 9,64 | 9,42 | 9,61 | 0,74% | 30.187,00 |
| 03.03.2026 | 9,90 | 9,90 | 9,44 | 9,54 | -4,46% | 42.408,00 |
| 02.03.2026 | 9,77 | 10,03 | 9,77 | 9,98 | -2,12% | 36.225,00 |
| 27.02.2026 | 10,18 | 10,28 | 10,12 | 10,20 | 0,31% | 35.466,00 |
| 26.02.2026 | 10,01 | 10,21 | 10,01 | 10,16 | 1,54% | 15.389,00 |
| 25.02.2026 | 9,80 | 10,01 | 9,80 | 10,01 | 2,03% | 148.321,00 |
| 24.02.2026 | 9,68 | 9,86 | 9,66 | 9,81 | 1,41% | 58.092,00 |
| 23.02.2026 | 9,13 | 9,70 | 9,13 | 9,68 | 6,49% | 29.989,00 |
| 20.02.2026 | 8,95 | 9,09 | 8,89 | 9,09 | 1,51% | 6.797,00 |
| 19.02.2026 | 9,26 | 9,26 | 8,84 | 8,95 | -3,71% | 85.795,00 |
| 18.02.2026 | 9,23 | 9,40 | 9,23 | 9,30 | 0,53% | 11.061,00 |
| 17.02.2026 | 9,20 | 9,38 | 9,20 | 9,25 | 0,58% | 22.414,00 |
| 16.02.2026 | 9,35 | 9,35 | 9,05 | 9,19 | -1,53% | 14.694,00 |
| 13.02.2026 | 9,53 | 9,53 | 9,24 | 9,34 | -2,30% | 14.925,00 |
| 12.02.2026 | 9,74 | 9,74 | 9,39 | 9,56 | -1,76% | 20.874,00 |
| 11.02.2026 | 9,61 | 9,76 | 9,57 | 9,73 | 1,35% | 23.515,00 |
| 10.02.2026 | 9,49 | 9,60 | 9,44 | 9,60 | 1,34% | 22.180,00 |
| 09.02.2026 | 9,52 | 9,52 | 9,35 | 9,47 | -0,26% | 23.869,00 |
| 06.02.2026 | 9,27 | 9,54 | 9,27 | 9,50 | 0,74% | 38.966,00 |
| 05.02.2026 | 9,58 | 9,58 | 9,40 | 9,43 | -1,68% | 25.709,00 |
| 04.02.2026 | 9,42 | 9,59 | 9,42 | 9,59 | 2,02% | 35.229,00 |
| 03.02.2026 | 9,37 | 9,47 | 9,34 | 9,40 | 0,58% | 17.251,00 |
| 02.02.2026 | 9,30 | 9,44 | 9,30 | 9,34 | 0,44% | 23.316,00 |
| 30.01.2026 | 9,28 | 9,35 | 9,25 | 9,30 | 0,36% | 18.157,00 |
| 29.01.2026 | 9,27 | 9,30 | 9,21 | 9,27 | 0,37% | 31.373,00 |
| 28.01.2026 | 9,22 | 9,28 | 9,13 | 9,23 | -0,02% | 12.669,00 |
| 27.01.2026 | 9,15 | 9,25 | 9,07 | 9,24 | 1,13% | 32.067,00 |
| 26.01.2026 | 8,98 | 9,14 | 8,98 | 9,13 | 1,22% | 20.765,00 |
| 23.01.2026 | 9,06 | 9,06 | 8,97 | 9,02 | 0,09% | 16.664,00 |
| 22.01.2026 | 8,98 | 9,09 | 8,97 | 9,02 | 0,81% | 19.091,00 |
| 21.01.2026 | 8,93 | 8,97 | 8,82 | 8,94 | 0,16% | 37.856,00 |
| 20.01.2026 | 9,07 | 9,07 | 8,88 | 8,93 | -2,00% | 21.388,00 |
| 19.01.2026 | 9,22 | 9,23 | 9,06 | 9,11 | -3,01% | 47.634,00 |
| 16.01.2026 | 9,31 | 9,41 | 9,30 | 9,39 | 1,01% | 20.932,00 |
| 15.01.2026 | 9,37 | 9,37 | 9,27 | 9,30 | -0,17% | 27.079,00 |
| 14.01.2026 | 9,18 | 9,32 | 9,18 | 9,32 | 0,92% | 68.683,00 |
| 13.01.2026 | 9,30 | 9,32 | 9,15 | 9,23 | -0,88% | 16.560,00 |
| 12.01.2026 | 9,29 | 9,31 | 9,21 | 9,31 | 0,27% | 24.178,00 |
| 09.01.2026 | 9,34 | 9,34 | 9,23 | 9,29 | 0,28% | 30.011,00 |
| 08.01.2026 | 9,32 | 9,32 | 9,22 | 9,26 | -1,34% | 19.373,00 |
| 07.01.2026 | 9,17 | 9,42 | 9,17 | 9,39 | 2,12% | 44.942,00 |
| 06.01.2026 | 9,08 | 9,22 | 9,05 | 9,19 | 1,70% | 20.066,00 |
| 05.01.2026 | 9,06 | 9,11 | 8,95 | 9,04 | 0,28% | 41.700,00 |
| 02.01.2026 | 8,86 | 9,02 | 8,86 | 9,01 | 2,08% | 90.138,00 |
| 30.12.2025 | 8,80 | 8,83 | 8,79 | 8,83 | 0,27% | 2.413,00 |
| 29.12.2025 | 8,81 | 8,82 | 8,76 | 8,81 | 0,96% | 21.782,00 |
| 23.12.2025 | 8,70 | 8,74 | 8,70 | 8,72 | 0,07% | 7.368,00 |
| 22.12.2025 | 8,75 | 8,75 | 8,64 | 8,72 | 0,54% | 1.296,00 |
| 19.12.2025 | 8,58 | 8,70 | 8,58 | 8,67 | 0,78% | 9.356,00 |
| 18.12.2025 | 8,62 | 8,63 | 8,59 | 8,60 | -0,19% | 13.092,00 |
| 17.12.2025 | 8,76 | 8,76 | 8,59 | 8,62 | -1,58% | 4.871,00 |
| 16.12.2025 | 8,84 | 8,89 | 8,76 | 8,76 | -1,24% | 9.315,00 |
| 15.12.2025 | 8,76 | 8,87 | 8,76 | 8,87 | 1,72% | 12.390,00 |
| 12.12.2025 | 8,71 | 8,75 | 8,70 | 8,72 | -0,23% | 14.632,00 |
| 11.12.2025 | 8,67 | 8,74 | 8,62 | 8,74 | 0,82% | 34.289,00 |
| 10.12.2025 | 8,70 | 8,70 | 8,66 | 8,67 | -0,40% | 30.687,00 |
| 09.12.2025 | 8,75 | 8,76 | 8,70 | 8,70 | -0,61% | 19.503,00 |
| 08.12.2025 | 8,75 | 8,80 | 8,75 | 8,75 | -0,32% | 9.333,00 |
| 05.12.2025 | 8,83 | 8,83 | 8,76 | 8,78 | -0,49% | 3.221,00 |
| 04.12.2025 | 8,88 | 8,88 | 8,82 | 8,82 | -0,57% | 7.055,00 |
| 03.12.2025 | 8,91 | 8,91 | 8,85 | 8,88 | -0,70% | 12.367,00 |
| 02.12.2025 | 8,89 | 9,00 | 8,82 | 8,94 | 0,25% | 19.796,00 |
| 01.12.2025 | 8,95 | 8,95 | 8,87 | 8,92 | 0,46% | 14.950,00 |
| 28.11.2025 | 8,86 | 8,89 | 8,86 | 8,88 | -0,49% | 10.780,00 |
| 27.11.2025 | 8,80 | 8,92 | 8,80 | 8,92 | 1,25% | 13.612,00 |
| 26.11.2025 | 8,79 | 8,81 | 8,77 | 8,81 | 0,54% | 13.943,00 |
| 25.11.2025 | 8,84 | 8,84 | 8,76 | 8,76 | -1,04% | 20.967,00 |
| 24.11.2025 | 8,84 | 8,87 | 8,75 | 8,85 | 0,44% | 14.694,00 |
| 21.11.2025 | 8,73 | 8,85 | 8,73 | 8,82 | 0,12% | 9.090,00 |
| 20.11.2025 | 8,74 | 8,84 | 8,74 | 8,80 | 1,49% | 18.058,00 |
| 19.11.2025 | 8,90 | 8,99 | 8,68 | 8,68 | -3,61% | 10.754,00 |
| 18.11.2025 | 9,01 | 9,05 | 9,00 | 9,00 | -0,94% | 10.444,00 |
| 17.11.2025 | 8,95 | 9,10 | 8,95 | 9,09 | 1,28% | 30.446,00 |
| 14.11.2025 | 8,81 | 9,10 | 8,79 | 8,97 | 0,91% | 7.880,00 |
| 13.11.2025 | 8,91 | 9,01 | 8,77 | 8,89 | -0,50% | 44.070,00 |
| 12.11.2025 | 8,94 | 8,99 | 8,92 | 8,93 | -0,40% | 41.385,00 |
| 11.11.2025 | 8,89 | 8,97 | 8,89 | 8,97 | 0,98% | 16.382,00 |
| 10.11.2025 | 8,88 | 8,93 | 8,83 | 8,88 | 0,05% | 24.420,00 |
| 07.11.2025 | 8,85 | 8,90 | 8,81 | 8,88 | 0,05% | 17.491,00 |
| 06.11.2025 | 8,95 | 8,95 | 8,88 | 8,88 | -1,01% | 51.156,00 |
| 05.11.2025 | 8,95 | 8,97 | 8,90 | 8,97 | 0,73% | 10.381,00 |
| 04.11.2025 | 8,70 | 8,91 | 8,70 | 8,90 | 1,00% | 11.123,00 |
| 03.11.2025 | 8,76 | 8,82 | 8,75 | 8,81 | 0,49% | 17.459,00 |
| 31.10.2025 | 8,77 | 8,82 | 8,77 | 8,77 | -0,14% | 9.512,00 |
| 30.10.2025 | 8,69 | 8,78 | 8,67 | 8,78 | 0,95% | 20.243,00 |
| 29.10.2025 | 8,62 | 8,71 | 8,62 | 8,70 | 0,81% | 19.818,00 |
| 28.10.2025 | 8,53 | 8,63 | 8,53 | 8,63 | 0,82% | 7.238,00 |