Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 23,80 | 24,00 | 23,80 | 23,98 | 1,76% | 25.430,00 |
| 29.04.2026 | 23,53 | 23,64 | 23,46 | 23,56 | 0,55% | 3.681,00 |
| 28.04.2026 | 23,01 | 23,73 | 22,92 | 23,43 | 2,36% | 5.785,00 |
| 27.04.2026 | 22,89 | 23,11 | 22,89 | 22,89 | 0,81% | 2.075,00 |
| 24.04.2026 | 23,48 | 23,48 | 22,71 | 22,71 | -1,96% | 5.638,00 |
| 23.04.2026 | 22,94 | 23,35 | 22,94 | 23,16 | 0,54% | 3.562,00 |
| 22.04.2026 | 22,14 | 23,06 | 21,94 | 23,04 | 1,99% | 3.939,00 |
| 21.04.2026 | 22,23 | 22,59 | 22,23 | 22,59 | 1,28% | 1.216,00 |
| 20.04.2026 | 22,31 | 22,49 | 22,28 | 22,30 | 2,36% | 3.145,00 |
| 17.04.2026 | 23,46 | 23,51 | 21,54 | 21,79 | -7,02% | 17.385,00 |
| 16.04.2026 | 23,25 | 23,49 | 22,91 | 23,43 | 0,90% | 7.840,00 |
| 15.04.2026 | 23,23 | 23,54 | 23,12 | 23,22 | 0,02% | 7.258,00 |
| 14.04.2026 | 23,68 | 23,86 | 23,22 | 23,22 | -3,31% | 4.012,00 |
| 13.04.2026 | 24,41 | 24,52 | 23,95 | 24,01 | 0,17% | 5.043,00 |
| 10.04.2026 | 24,26 | 24,39 | 23,97 | 23,97 | 0,02% | 6.865,00 |
| 09.04.2026 | 23,90 | 24,33 | 23,90 | 23,97 | 1,94% | 4.698,00 |
| 08.04.2026 | 22,29 | 23,53 | 21,66 | 23,51 | -5,54% | 41.073,00 |
| 07.04.2026 | 24,66 | 25,00 | 24,66 | 24,89 | 1,90% | 11.527,00 |
| 02.04.2026 | 24,00 | 24,76 | 24,00 | 24,43 | 3,54% | 10.828,00 |
| 01.04.2026 | 24,37 | 24,37 | 23,43 | 23,59 | -3,26% | 9.507,00 |
| 31.03.2026 | 24,70 | 24,84 | 23,82 | 24,39 | -0,77% | 16.506,00 |
| 30.03.2026 | 23,75 | 24,61 | 23,75 | 24,58 | 3,08% | 13.648,00 |
| 27.03.2026 | 23,64 | 23,90 | 23,27 | 23,84 | 1,21% | 6.048,00 |
| 26.03.2026 | 23,06 | 23,66 | 23,06 | 23,56 | 1,44% | 42.918,00 |
| 25.03.2026 | 22,38 | 23,26 | 22,37 | 23,22 | 2,54% | 4.583,00 |
| 24.03.2026 | 22,45 | 22,96 | 22,45 | 22,65 | 0,07% | 7.348,00 |
| 23.03.2026 | 23,40 | 23,40 | 22,39 | 22,63 | -3,13% | 15.090,00 |
| 20.03.2026 | 23,87 | 23,92 | 23,36 | 23,36 | -2,05% | 35.135,00 |
| 19.03.2026 | 23,24 | 23,93 | 23,21 | 23,85 | 3,47% | 7.277,00 |
| 18.03.2026 | 23,38 | 23,40 | 22,93 | 23,05 | -0,54% | 25.406,00 |
| 17.03.2026 | 22,49 | 23,40 | 22,49 | 23,18 | 3,09% | 15.517,00 |
| 16.03.2026 | 22,50 | 22,69 | 22,31 | 22,48 | 2,41% | 9.615,00 |
| 13.03.2026 | 21,85 | 22,50 | 21,83 | 21,95 | 0,50% | 33.674,00 |
| 12.03.2026 | 21,41 | 21,88 | 21,32 | 21,84 | 2,68% | 4.054,00 |
| 11.03.2026 | 20,70 | 21,27 | 20,67 | 21,27 | 2,33% | 7.660,00 |
| 10.03.2026 | 20,58 | 20,98 | 20,58 | 20,79 | 1,94% | 8.185,00 |
| 09.03.2026 | 21,08 | 21,28 | 20,39 | 20,39 | -1,16% | 13.480,00 |
| 06.03.2026 | 20,26 | 20,63 | 20,26 | 20,63 | 2,20% | 19.103,00 |
| 05.03.2026 | 19,93 | 20,26 | 19,93 | 20,19 | 1,06% | 6.709,00 |
| 04.03.2026 | 19,90 | 19,97 | 19,80 | 19,97 | -0,35% | 9.601,00 |
| 03.03.2026 | 20,69 | 20,71 | 19,96 | 20,05 | -1,57% | 15.498,00 |
| 02.03.2026 | 20,31 | 21,20 | 20,00 | 20,37 | 3,44% | 12.841,00 |
| 27.02.2026 | 19,28 | 19,76 | 19,28 | 19,69 | 1,79% | 3.122,00 |
| 26.02.2026 | 18,97 | 19,34 | 18,97 | 19,34 | 3,46% | 4.933,00 |
| 25.02.2026 | 18,74 | 18,84 | 18,70 | 18,70 | -0,65% | 956,00 |
| 24.02.2026 | 18,69 | 18,82 | 18,69 | 18,82 | 0,65% | 3.545,00 |
| 23.02.2026 | 18,61 | 18,71 | 18,58 | 18,70 | 0,18% | 7.772,00 |
| 20.02.2026 | 18,53 | 18,66 | 18,53 | 18,66 | -0,01% | 5.128,00 |
| 19.02.2026 | 18,40 | 18,66 | 18,40 | 18,66 | 1,21% | 9.107,00 |
| 18.02.2026 | 18,09 | 18,44 | 18,09 | 18,44 | 0,73% | 3.022,00 |
| 17.02.2026 | 18,04 | 18,31 | 18,04 | 18,31 | 0,79% | 2.245,00 |
| 16.02.2026 | 18,37 | 18,37 | 18,15 | 18,16 | -0,31% | 5.960,00 |
| 13.02.2026 | 18,08 | 18,22 | 18,00 | 18,22 | 0,83% | 6.585,00 |
| 12.02.2026 | 18,14 | 18,39 | 18,00 | 18,07 | -1,06% | 4.459,00 |
| 11.02.2026 | 17,93 | 18,26 | 17,93 | 18,26 | 1,62% | 1.541,00 |
| 10.02.2026 | 17,71 | 18,00 | 17,71 | 17,97 | 0,59% | 962,00 |
| 09.02.2026 | 17,83 | 17,86 | 17,66 | 17,86 | 0,03% | 3.104,00 |
| 06.02.2026 | 17,45 | 17,89 | 17,45 | 17,86 | 2,39% | 3.126,00 |
| 05.02.2026 | 17,56 | 17,66 | 17,41 | 17,44 | -1,22% | 1.840,00 |
| 04.02.2026 | 17,51 | 17,66 | 17,50 | 17,66 | 1,32% | 2.464,00 |
| 03.02.2026 | 17,33 | 17,43 | 17,15 | 17,43 | 1,23% | 14.210,00 |
| 02.02.2026 | 16,81 | 17,22 | 16,81 | 17,22 | 0,06% | 3.137,00 |
| 30.01.2026 | 17,41 | 17,41 | 17,21 | 17,21 | -0,80% | 1.246,00 |
| 29.01.2026 | 17,08 | 17,54 | 16,90 | 17,35 | 2,41% | 6.713,00 |
| 28.01.2026 | 17,02 | 17,12 | 16,94 | 16,94 | 0,09% | 2.983,00 |
| 27.01.2026 | 16,92 | 16,92 | 16,62 | 16,92 | 0,12% | 4.255,00 |
| 26.01.2026 | 16,93 | 16,93 | 16,89 | 16,90 | 0,44% | 1.286,00 |
| 23.01.2026 | 16,45 | 16,83 | 16,45 | 16,83 | 2,03% | 370,00 |
| 22.01.2026 | 16,56 | 16,58 | 16,40 | 16,49 | -0,18% | 7.581,00 |
| 21.01.2026 | 16,39 | 16,55 | 16,35 | 16,52 | 1,06% | 8.679,00 |
| 20.01.2026 | 16,39 | 16,42 | 16,35 | 16,35 | -0,96% | 550,00 |
| 19.01.2026 | 16,55 | 16,55 | 16,43 | 16,51 | 0,16% | 3.050,00 |
| 16.01.2026 | 16,44 | 16,50 | 16,43 | 16,48 | 0,12% | 1.314,00 |
| 15.01.2026 | 16,68 | 16,68 | 16,35 | 16,46 | -1,73% | 14.060,00 |
| 14.01.2026 | 16,46 | 16,83 | 16,42 | 16,75 | 1,89% | 3.650,00 |
| 13.01.2026 | 16,13 | 16,44 | 16,13 | 16,44 | 2,33% | 7.145,00 |
| 12.01.2026 | 16,18 | 16,18 | 16,07 | 16,07 | 0,16% | 2.875,00 |
| 09.01.2026 | 15,82 | 16,04 | 15,82 | 16,04 | 1,16% | 651,00 |
| 08.01.2026 | 15,78 | 15,86 | 15,71 | 15,86 | 0,99% | 7.495,00 |
| 07.01.2026 | 16,29 | 16,29 | 15,70 | 15,70 | -3,35% | 7.262,00 |
| 06.01.2026 | 16,63 | 16,70 | 16,24 | 16,24 | -2,14% | 7.234,00 |
| 05.01.2026 | 16,50 | 16,70 | 16,31 | 16,60 | 1,11% | 15.330,00 |
| 02.01.2026 | 16,21 | 16,42 | 16,21 | 16,42 | 2,00% | 13.572,00 |
| 30.12.2025 | 15,99 | 16,10 | 15,99 | 16,10 | 0,60% | 2.100,00 |
| 29.12.2025 | 15,99 | 16,03 | 15,99 | 16,00 | -0,14% | 6.327,00 |
| 23.12.2025 | 15,96 | 16,06 | 15,96 | 16,02 | -0,11% | 502,00 |
| 22.12.2025 | 15,91 | 16,05 | 15,91 | 16,04 | 0,88% | 2.100,00 |
| 19.12.2025 | 15,61 | 15,90 | 15,61 | 15,90 | 1,18% | 1.411,00 |
| 18.12.2025 | 15,68 | 15,73 | 15,68 | 15,71 | 0,82% | 8.438,00 |
| 17.12.2025 | 15,57 | 15,79 | 15,57 | 15,59 | -0,14% | 692,00 |
| 16.12.2025 | 15,79 | 15,89 | 15,60 | 15,61 | -2,50% | 4.450,00 |
| 15.12.2025 | 16,16 | 16,16 | 16,01 | 16,01 | 0,34% | 4.147,00 |
| 12.12.2025 | 15,91 | 16,03 | 15,90 | 15,95 | 0,01% | 7.789,00 |
| 11.12.2025 | 15,99 | 16,00 | 15,95 | 15,95 | -0,26% | 850,00 |
| 10.12.2025 | 16,09 | 16,19 | 15,99 | 15,99 | -1,26% | 782,00 |
| 09.12.2025 | 15,87 | 16,20 | 15,87 | 16,20 | 1,41% | 1.225,00 |
| 08.12.2025 | 16,08 | 16,08 | 15,97 | 15,97 | -0,16% | 3.541,00 |
| 05.12.2025 | 16,00 | 16,04 | 15,99 | 16,00 | -1,95% | 231,00 |
| 04.12.2025 | 16,46 | 16,46 | 16,25 | 16,32 | -0,63% | 1.284,00 |
| 03.12.2025 | 16,27 | 16,42 | 16,26 | 16,42 | 1,36% | 2.412,00 |