8,015€
0,28%
Echtzeit-Aktienkurs ENEL S.p.A.
Bid:
Ask:
Aktienkurse zur ENEL S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,00 | 8,06 | 8,00 | 8,01 | 0,24% | 4.783,00 |
| 05.06.2025 | 8,06 | 8,06 | 7,98 | 7,99 | -1,14% | 6.902,00 |
| 04.06.2025 | 8,06 | 8,08 | 8,03 | 8,08 | 0,07% | 10.984,00 |
| 03.06.2025 | 8,07 | 8,09 | 8,05 | 8,08 | 0,19% | 15.197,00 |
| 02.06.2025 | 8,10 | 8,10 | 8,05 | 8,06 | -0,09% | 15.566,00 |
| 30.05.2025 | 8,01 | 8,11 | 8,01 | 8,07 | 0,75% | 3.115,00 |
| 29.05.2025 | 8,02 | 8,02 | 7,98 | 8,01 | -0,67% | 2.607,00 |
| 28.05.2025 | 8,05 | 8,09 | 7,99 | 8,06 | -0,59% | 11.773,00 |
| 27.05.2025 | 8,10 | 8,14 | 8,05 | 8,11 | -0,39% | 22.984,00 |
| 26.05.2025 | 8,08 | 8,16 | 8,08 | 8,14 | 0,77% | 13.468,00 |
| 23.05.2025 | 8,09 | 8,13 | 8,06 | 8,08 | -0,53% | 24.883,00 |
| 22.05.2025 | 8,08 | 8,15 | 8,06 | 8,13 | 0,48% | 27.345,00 |
| 21.05.2025 | 8,08 | 8,14 | 8,08 | 8,09 | -0,46% | 5.130,00 |
| 20.05.2025 | 7,98 | 8,12 | 7,98 | 8,12 | 1,54% | 12.354,00 |
| 19.05.2025 | 7,95 | 8,00 | 7,91 | 8,00 | 0,95% | 13.849,00 |
| 16.05.2025 | 7,84 | 7,95 | 7,84 | 7,93 | 0,65% | 21.809,00 |
| 15.05.2025 | 7,72 | 7,87 | 7,72 | 7,87 | 1,90% | 22.843,00 |
| 14.05.2025 | 7,73 | 7,73 | 7,70 | 7,73 | 0,32% | 16.333,00 |
| 13.05.2025 | 7,66 | 7,74 | 7,65 | 7,70 | 0,90% | 25.773,00 |
| 12.05.2025 | 7,80 | 7,80 | 7,56 | 7,63 | -1,47% | 9.085,00 |
| 09.05.2025 | 7,61 | 7,75 | 7,61 | 7,75 | 1,73% | 11.095,00 |
| 08.05.2025 | 7,75 | 7,75 | 7,61 | 7,62 | -2,11% | 21.274,00 |
| 07.05.2025 | 7,73 | 7,78 | 7,70 | 7,78 | 1,54% | 14.199,00 |
| 06.05.2025 | 7,73 | 7,75 | 7,66 | 7,66 | -1,02% | 16.969,00 |
| 05.05.2025 | 7,75 | 7,75 | 7,65 | 7,74 | 0,72% | 38.672,00 |
| 02.05.2025 | 7,65 | 7,69 | 7,61 | 7,69 | 0,14% | 14.697,00 |
| 30.04.2025 | 7,67 | 7,68 | 7,61 | 7,67 | 0,71% | 12.824,00 |
| 29.04.2025 | 7,51 | 7,62 | 7,51 | 7,62 | 1,51% | 21.010,00 |
| 28.04.2025 | 7,62 | 7,62 | 7,51 | 7,51 | -0,57% | 30.552,00 |
| 25.04.2025 | 7,48 | 7,55 | 7,48 | 7,55 | 1,08% | 13.777,00 |
| 24.04.2025 | 7,41 | 7,49 | 7,41 | 7,47 | 0,69% | 20.605,00 |
| 23.04.2025 | 7,53 | 7,58 | 7,34 | 7,42 | -1,70% | 18.047,00 |
| 22.04.2025 | 7,46 | 7,57 | 7,40 | 7,55 | 2,18% | 26.118,00 |
| 17.04.2025 | 7,36 | 7,41 | 7,33 | 7,39 | 1,39% | 18.762,00 |
| 16.04.2025 | 7,13 | 7,30 | 7,13 | 7,28 | 0,73% | 5.635,00 |
| 15.04.2025 | 7,05 | 7,24 | 7,05 | 7,23 | 1,87% | 9.929,00 |
| 14.04.2025 | 7,14 | 7,23 | 7,03 | 7,10 | 1,04% | 28.354,00 |
| 11.04.2025 | 6,97 | 7,04 | 6,97 | 7,03 | 1,63% | 14.854,00 |
| 10.04.2025 | 7,25 | 7,25 | 6,82 | 6,91 | -2,40% | 30.409,00 |
| 09.04.2025 | 6,83 | 7,08 | 6,75 | 7,08 | 2,64% | 11.299,00 |
| 08.04.2025 | 7,03 | 7,14 | 6,83 | 6,90 | -0,13% | 27.725,00 |
| 07.04.2025 | 6,87 | 7,07 | 6,64 | 6,91 | -6,38% | 64.558,00 |
| 04.04.2025 | 7,73 | 7,74 | 7,31 | 7,38 | -4,68% | 34.619,00 |
| 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 |