14,118€
2,26%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,85 | 14,08 | 13,85 | 14,08 | 2,00% | 501,00 |
| 01.07.2025 | 13,79 | 13,81 | 13,73 | 13,81 | 0,91% | 2.452,00 |
| 30.06.2025 | 13,84 | 13,84 | 13,68 | 13,68 | -0,44% | 3.764,00 |
| 27.06.2025 | 13,72 | 13,74 | 13,72 | 13,74 | 0,07% | 275,00 |
| 26.06.2025 | 13,70 | 13,73 | 13,68 | 13,73 | 0,03% | 609,00 |
| 25.06.2025 | 13,81 | 13,83 | 13,70 | 13,73 | -0,58% | 243,00 |
| 24.06.2025 | 13,80 | 13,82 | 13,67 | 13,81 | -2,90% | 13.074,00 |
| 23.06.2025 | 14,38 | 14,44 | 14,22 | 14,22 | -0,39% | 2.558,00 |
| 20.06.2025 | 14,30 | 14,30 | 14,18 | 14,28 | -0,28% | 476,00 |
| 19.06.2025 | 14,08 | 14,32 | 14,08 | 14,32 | 1,27% | 285,00 |
| 18.06.2025 | 14,14 | 14,17 | 14,10 | 14,14 | -0,08% | 6.107,00 |
| 17.06.2025 | 13,92 | 14,17 | 13,92 | 14,15 | 1,17% | 2.102,00 |
| 16.06.2025 | 14,15 | 14,15 | 13,93 | 13,98 | -0,11% | 9.709,00 |
| 13.06.2025 | 14,11 | 14,46 | 13,95 | 14,00 | 1,16% | 11.654,00 |
| 12.06.2025 | 13,58 | 13,84 | 13,58 | 13,84 | 0,93% | 67,00 |
| 11.06.2025 | 13,46 | 13,71 | 13,46 | 13,71 | 1,20% | 1.726,00 |
| 10.06.2025 | 13,37 | 13,55 | 13,37 | 13,55 | 1,26% | 548,00 |
| 09.06.2025 | 13,37 | 13,40 | 13,32 | 13,38 | 0,39% | 2.650,00 |
| 06.06.2025 | 13,24 | 13,33 | 13,24 | 13,33 | 0,73% | 4.277,00 |
| 05.06.2025 | 13,17 | 13,23 | 13,15 | 13,23 | 0,73% | 197,00 |
| 04.06.2025 | 13,32 | 13,32 | 13,14 | 13,14 | -0,09% | 5.373,00 |
| 03.06.2025 | 13,15 | 13,20 | 13,15 | 13,15 | -0,15% | 3,00 |
| 02.06.2025 | 12,90 | 13,17 | 12,90 | 13,17 | 1,53% | 8.725,00 |
| 30.05.2025 | 13,00 | 13,06 | 12,95 | 12,97 | -0,12% | 279,00 |
| 29.05.2025 | 13,01 | 13,06 | 12,99 | 12,99 | -0,08% | 147,00 |
| 28.05.2025 | 12,97 | 13,02 | 12,97 | 13,00 | -0,61% | 707,00 |
| 27.05.2025 | 12,90 | 13,08 | 12,90 | 13,08 | 0,49% | 2.450,00 |
| 26.05.2025 | 12,98 | 13,04 | 12,87 | 13,01 | 1,40% | 1.543,00 |
| 23.05.2025 | 12,84 | 12,86 | 12,70 | 12,83 | 0,33% | 1.278,00 |
| 22.05.2025 | 12,97 | 12,97 | 12,79 | 12,79 | -2,35% | 1.246,00 |
| 21.05.2025 | 13,12 | 13,13 | 13,09 | 13,10 | -0,59% | 7.426,00 |
| 20.05.2025 | 13,06 | 13,19 | 13,00 | 13,18 | 0,08% | 1.030,00 |
| 19.05.2025 | 13,23 | 13,23 | 13,09 | 13,17 | -1,33% | 3.990,00 |
| 16.05.2025 | 13,38 | 13,49 | 13,35 | 13,35 | 0,41% | 229,00 |
| 15.05.2025 | 13,37 | 13,37 | 13,23 | 13,29 | -1,73% | 14.658,00 |
| 14.05.2025 | 13,50 | 13,53 | 13,40 | 13,53 | 1,02% | 4.992,00 |
| 13.05.2025 | 13,38 | 13,39 | 13,37 | 13,39 | 0,68% | 5.850,00 |
| 12.05.2025 | 13,10 | 13,40 | 13,10 | 13,30 | 2,26% | 2.578,00 |
| 09.05.2025 | 12,75 | 13,04 | 12,75 | 13,01 | 2,72% | 2.511,00 |
| 08.05.2025 | 12,71 | 12,74 | 12,66 | 12,66 | 0,59% | 3.932,00 |
| 07.05.2025 | 12,71 | 12,71 | 12,59 | 12,59 | -0,68% | 4.127,00 |
| 06.05.2025 | 12,54 | 12,68 | 12,54 | 12,67 | 0,05% | 2.381,00 |
| 05.05.2025 | 12,65 | 12,67 | 12,45 | 12,67 | -1,14% | 6.320,00 |
| 02.05.2025 | 12,66 | 12,81 | 12,55 | 12,81 | 1,49% | 3.665,00 |
| 30.04.2025 | 12,81 | 12,84 | 12,50 | 12,63 | -1,10% | 8.110,00 |
| 29.04.2025 | 12,68 | 12,77 | 12,60 | 12,77 | 0,52% | 7.302,00 |
| 28.04.2025 | 12,77 | 12,87 | 12,70 | 12,70 | -0,53% | 3.660,00 |
| 25.04.2025 | 12,70 | 12,77 | 12,70 | 12,77 | 0,33% | 1.345,00 |
| 24.04.2025 | 12,49 | 12,73 | 12,49 | 12,73 | 2,23% | 1.440,00 |
| 23.04.2025 | 12,60 | 12,62 | 12,45 | 12,45 | -0,58% | 2.440,00 |
| 22.04.2025 | 12,41 | 12,52 | 12,20 | 12,52 | 2,27% | 3.346,00 |
| 17.04.2025 | 12,21 | 12,25 | 12,13 | 12,24 | 1,95% | 6.798,00 |
| 16.04.2025 | 11,95 | 12,13 | 11,76 | 12,01 | -0,07% | 3.320,00 |
| 15.04.2025 | 11,76 | 12,02 | 11,76 | 12,02 | 1,01% | 3.435,00 |
| 14.04.2025 | 11,87 | 11,96 | 11,81 | 11,90 | 1,68% | 50.555,00 |
| 11.04.2025 | 11,78 | 11,78 | 11,57 | 11,70 | 1,12% | 1.870,00 |
| 10.04.2025 | 12,75 | 12,75 | 11,57 | 11,57 | -1,95% | 6.451,00 |
| 09.04.2025 | 11,60 | 11,80 | 11,08 | 11,80 | -1,01% | 2.551,00 |
| 08.04.2025 | 12,49 | 12,61 | 11,87 | 11,92 | -3,09% | 15.495,00 |
| 07.04.2025 | 12,35 | 12,60 | 11,97 | 12,30 | -4,49% | 9.802,00 |
| 04.04.2025 | 13,70 | 13,70 | 12,88 | 12,88 | -6,34% | 17.061,00 |
| 03.04.2025 | 14,13 | 14,13 | 13,75 | 13,75 | -3,05% | 1.576,00 |
| 02.04.2025 | 14,35 | 14,35 | 14,18 | 14,18 | -1,01% | 2.200,00 |
| 01.04.2025 | 14,21 | 14,33 | 14,21 | 14,33 | 0,45% | 2.505,00 |
| 31.03.2025 | 14,25 | 14,29 | 14,15 | 14,26 | -0,70% | 2.641,00 |
| 28.03.2025 | 14,33 | 14,44 | 14,31 | 14,36 | -0,19% | 1.060,00 |
| 27.03.2025 | 14,31 | 14,39 | 14,28 | 14,39 | 0,46% | 1.810,00 |
| 26.03.2025 | 14,21 | 14,45 | 14,21 | 14,32 | 0,32% | 4.533,00 |
| 25.03.2025 | 14,10 | 14,32 | 14,10 | 14,28 | 1,52% | 7.563,00 |
| 24.03.2025 | 14,16 | 14,26 | 14,05 | 14,06 | -2,07% | 1.367,00 |
| 21.03.2025 | 14,39 | 14,40 | 14,35 | 14,36 | -0,13% | 7.440,00 |
| 20.03.2025 | 14,31 | 14,42 | 14,31 | 14,38 | 0,24% | 3.688,00 |
| 19.03.2025 | 14,23 | 14,35 | 14,14 | 14,35 | 0,82% | 5.763,00 |
| 18.03.2025 | 14,00 | 14,23 | 14,00 | 14,23 | 1,05% | 3.051,00 |
| 17.03.2025 | 13,77 | 14,10 | 13,77 | 14,08 | 2,13% | 3.405,00 |
| 14.03.2025 | 13,68 | 13,79 | 13,62 | 13,79 | 1,00% | 1.823,00 |
| 13.03.2025 | 13,64 | 13,70 | 13,64 | 13,65 | 1,32% | 1.050,00 |
| 12.03.2025 | 13,61 | 13,61 | 13,47 | 13,47 | -2,57% | 546,00 |
| 11.03.2025 | 13,71 | 13,83 | 13,71 | 13,83 | 2,31% | 834,00 |
| 10.03.2025 | 13,78 | 13,78 | 13,52 | 13,52 | -1,26% | 1.215,00 |
| 07.03.2025 | 13,25 | 13,69 | 13,25 | 13,69 | 3,46% | 4.350,00 |
| 06.03.2025 | 13,27 | 13,27 | 13,14 | 13,23 | -0,72% | 6.514,00 |
| 05.03.2025 | 13,38 | 13,38 | 13,12 | 13,33 | 0,82% | 1.741,00 |
| 04.03.2025 | 13,68 | 13,68 | 13,21 | 13,22 | -5,23% | 2.488,00 |
| 03.03.2025 | 13,91 | 13,95 | 13,87 | 13,95 | 0,30% | 141,00 |
| 28.02.2025 | 14,09 | 14,09 | 13,75 | 13,91 | -1,92% | 1.078,00 |
| 27.02.2025 | 14,16 | 14,22 | 14,04 | 14,18 | -0,14% | 5.910,00 |
| 26.02.2025 | 14,12 | 14,29 | 14,12 | 14,20 | -0,18% | 1.157,00 |
| 25.02.2025 | 14,01 | 14,23 | 14,01 | 14,23 | 0,89% | 151,00 |
| 24.02.2025 | 13,99 | 14,10 | 13,96 | 14,10 | 1,18% | 1.218,00 |
| 21.02.2025 | 14,12 | 14,12 | 13,94 | 13,94 | -0,78% | 430,00 |
| 20.02.2025 | 14,07 | 14,07 | 14,00 | 14,05 | -0,10% | 4.350,00 |
| 19.02.2025 | 14,07 | 14,19 | 14,06 | 14,06 | -0,93% | 285,00 |
| 18.02.2025 | 14,06 | 14,19 | 14,05 | 14,19 | 1,20% | 2.414,00 |
| 17.02.2025 | 13,92 | 14,12 | 13,92 | 14,02 | -0,64% | 3.142,00 |
| 14.02.2025 | 14,01 | 14,11 | 14,01 | 14,11 | 1,50% | 2.550,00 |
| 13.02.2025 | 13,96 | 13,96 | 13,91 | 13,91 | -0,66% | 1.000,00 |
| 12.02.2025 | 14,08 | 14,08 | 13,95 | 14,00 | -0,34% | 1.137,00 |
| 11.02.2025 | 13,99 | 14,06 | 13,85 | 14,05 | 0,85% | 2.821,00 |
| 10.02.2025 | 13,88 | 13,93 | 13,88 | 13,93 | 0,46% | 1.508,00 |