Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 13,81 | 13,86 | 13,75 | 13,86 | 1,03% | 2.494,00 |
| 06.02.2025 | 13,75 | 13,90 | 13,72 | 13,72 | -0,36% | 7.736,00 |
| 05.02.2025 | 13,76 | 13,77 | 13,76 | 13,77 | 1,97% | 2.050,00 |
| 04.02.2025 | 13,60 | 13,61 | 13,48 | 13,51 | -0,76% | 827,00 |
| 03.02.2025 | 13,50 | 13,64 | 13,50 | 13,61 | -0,77% | 2.400,00 |
| 31.01.2025 | 13,63 | 13,73 | 13,63 | 13,72 | 1,14% | 1.085,00 |
| 30.01.2025 | 13,46 | 13,65 | 13,46 | 13,56 | 0,86% | 844,00 |
| 29.01.2025 | 13,49 | 13,49 | 13,41 | 13,45 | 0,37% | 511,00 |
| 28.01.2025 | 13,41 | 13,49 | 13,40 | 13,40 | -0,64% | 436,00 |
| 27.01.2025 | 13,29 | 13,48 | 13,29 | 13,48 | 0,61% | 5.805,00 |
| 24.01.2025 | 13,62 | 13,62 | 13,40 | 13,40 | -2,09% | 3.144,00 |
| 23.01.2025 | 13,52 | 13,69 | 13,52 | 13,69 | 0,29% | 322,00 |
| 22.01.2025 | 13,67 | 13,69 | 13,65 | 13,65 | -0,70% | 1.076,00 |
| 21.01.2025 | 13,82 | 13,82 | 13,71 | 13,74 | -1,28% | 467,00 |
| 20.01.2025 | 14,06 | 14,06 | 13,92 | 13,92 | -1,32% | 4.537,00 |
| 17.01.2025 | 13,90 | 14,12 | 13,90 | 14,11 | 0,66% | 650,00 |
| 16.01.2025 | 13,97 | 14,01 | 13,94 | 14,01 | 0,72% | 1.973,00 |
| 15.01.2025 | 13,81 | 13,96 | 13,81 | 13,91 | 0,42% | 1.248,00 |
| 14.01.2025 | 13,85 | 13,93 | 13,73 | 13,86 | -0,03% | 155,00 |
| 13.01.2025 | 13,76 | 13,86 | 13,76 | 13,86 | 1,17% | 640,00 |
| 10.01.2025 | 13,68 | 13,93 | 13,68 | 13,70 | -0,33% | 6.489,00 |
| 09.01.2025 | 13,56 | 13,75 | 13,56 | 13,75 | 0,76% | 201,00 |
| 08.01.2025 | 13,64 | 13,75 | 13,59 | 13,64 | -0,03% | 5.002,00 |
| 07.01.2025 | 13,57 | 13,65 | 13,57 | 13,65 | -0,18% | 495,00 |
| 06.01.2025 | 13,59 | 13,67 | 13,44 | 13,67 | 1,30% | 1.288,00 |
| 03.01.2025 | 13,41 | 13,52 | 13,41 | 13,49 | 1,02% | 3.352,00 |
| 02.01.2025 | 13,13 | 13,36 | 13,13 | 13,36 | 2,39% | 2.390,00 |
| 30.12.2024 | 12,95 | 13,06 | 12,94 | 13,05 | 0,91% | 4.800,00 |
| 27.12.2024 | 12,68 | 12,93 | 12,68 | 12,93 | 1,02% | 1.225,00 |
| 23.12.2024 | 12,69 | 12,80 | 12,69 | 12,80 | 1,03% | 890,00 |
| 20.12.2024 | 12,72 | 12,72 | 12,60 | 12,67 | -0,85% | 1.695,00 |
| 19.12.2024 | 12,75 | 12,83 | 12,75 | 12,78 | -1,04% | 1.354,00 |
| 18.12.2024 | 12,89 | 12,91 | 12,89 | 12,91 | 1,32% | 1.100,00 |
| 17.12.2024 | 13,04 | 13,04 | 12,74 | 12,74 | -3,06% | 7.373,00 |
| 16.12.2024 | 13,29 | 13,29 | 13,14 | 13,14 | -1,19% | 740,00 |
| 13.12.2024 | 13,31 | 13,37 | 13,30 | 13,30 | -0,27% | 1.478,00 |
| 12.12.2024 | 13,36 | 13,46 | 13,34 | 13,34 | -0,33% | 3.175,00 |
| 11.12.2024 | 13,42 | 13,42 | 13,38 | 13,38 | -0,16% | 1.289,00 |
| 10.12.2024 | 13,41 | 13,41 | 13,40 | 13,40 | -0,21% | 5.000,00 |
| 09.12.2024 | 13,34 | 13,57 | 13,34 | 13,43 | -0,25% | 3.140,00 |
| 06.12.2024 | 13,42 | 13,55 | 13,42 | 13,47 | -0,15% | 1.954,00 |
| 05.12.2024 | 13,40 | 13,49 | 13,40 | 13,49 | -0,84% | 540,00 |
| 04.12.2024 | 13,45 | 13,61 | 13,45 | 13,60 | 0,62% | 4.119,00 |
| 03.12.2024 | 13,28 | 13,52 | 13,28 | 13,52 | 1,47% | 1.510,00 |
| 02.12.2024 | 13,35 | 13,35 | 13,32 | 13,32 | -0,67% | 2.026,00 |
| 29.11.2024 | 13,37 | 13,41 | 13,37 | 13,41 | -0,22% | 5.012,00 |
| 28.11.2024 | 13,41 | 13,44 | 13,39 | 13,44 | 0,72% | 2.991,00 |
| 27.11.2024 | 13,44 | 13,44 | 13,34 | 13,34 | -1,10% | 450,00 |
| 26.11.2024 | 13,66 | 13,66 | 13,49 | 13,49 | -1,69% | 8.790,00 |
| 25.11.2024 | 13,92 | 13,98 | 13,72 | 13,72 | -1,21% | 624,00 |
| 22.11.2024 | 13,77 | 13,92 | 13,77 | 13,89 | 1,02% | 266,00 |
| 21.11.2024 | 13,68 | 13,76 | 13,65 | 13,75 | -0,10% | 1.490,00 |
| 20.11.2024 | 13,73 | 13,77 | 13,67 | 13,77 | 0,48% | 2.210,00 |
| 19.11.2024 | 13,99 | 13,99 | 13,70 | 13,70 | -1,55% | 2.760,00 |
| 18.11.2024 | 13,90 | 13,92 | 13,82 | 13,92 | 0,04% | 2.740,00 |
| 15.11.2024 | 14,00 | 14,00 | 13,91 | 13,91 | -0,37% | 300,00 |