24,220€
-0,02%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 23,99 | 24,30 | 23,99 | 24,23 | 1,15% | 72,00 |
| 23.09.2026 | 23,19 | 23,95 | 23,19 | 23,95 | 3,41% | 1.600,00 |
| 22.09.2026 | 23,54 | 23,59 | 23,16 | 23,16 | -1,03% | 781,00 |
| 21.09.2026 | 23,55 | 23,66 | 23,33 | 23,40 | -2,44% | 2.091,00 |
| 18.09.2026 | 24,08 | 24,08 | 23,80 | 23,99 | 0,50% | 341,00 |
| 17.09.2026 | 24,22 | 24,22 | 23,87 | 23,87 | -1,47% | 668,00 |
| 16.09.2026 | 24,45 | 24,49 | 24,14 | 24,22 | -1,14% | 6.815,00 |
| 15.09.2026 | 24,04 | 24,50 | 24,02 | 24,50 | 2,08% | 1.293,00 |
| 14.09.2026 | 24,27 | 24,27 | 24,00 | 24,00 | -0,23% | 573,00 |
| 11.09.2026 | 24,12 | 24,20 | 23,85 | 24,06 | -0,54% | 1.411,00 |
| 10.09.2026 | 23,90 | 24,19 | 23,90 | 24,19 | 0,77% | 3.538,00 |
| 09.09.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 2,04% | 660,00 |
| 08.09.2026 | 23,21 | 23,52 | 23,21 | 23,52 | 0,56% | 232,00 |
| 07.09.2026 | 23,15 | 23,39 | 23,15 | 23,39 | 1,70% | 1.456,00 |
| 04.09.2026 | 23,70 | 23,71 | 23,00 | 23,00 | -3,38% | 1.313,00 |
| 03.09.2026 | 23,89 | 23,89 | 23,65 | 23,81 | -0,69% | 2.926,00 |
| 02.09.2026 | 23,81 | 23,97 | 23,57 | 23,97 | 0,76% | 1.160,00 |
| 01.09.2026 | 23,50 | 23,79 | 23,50 | 23,79 | 1,80% | 2.581,00 |
| 31.08.2026 | 23,07 | 23,37 | 23,07 | 23,37 | 2,57% | 2.248,00 |
| 28.08.2026 | 22,70 | 22,92 | 22,70 | 22,79 | 0,22% | 3.406,00 |
| 27.08.2026 | 22,88 | 22,88 | 22,74 | 22,74 | -0,83% | 436,00 |
| 26.08.2026 | 22,92 | 22,93 | 22,90 | 22,93 | -1,63% | 3.900,00 |
| 25.08.2026 | 23,59 | 23,59 | 23,31 | 23,31 | -1,42% | 525,00 |
| 24.08.2026 | 24,08 | 24,08 | 23,46 | 23,64 | -2,11% | 1.265,00 |
| 21.08.2026 | 24,56 | 24,57 | 24,15 | 24,15 | -1,43% | 2.420,00 |
| 20.08.2026 | 23,92 | 24,50 | 23,92 | 24,50 | 1,93% | 1.564,00 |
| 19.08.2026 | 23,97 | 24,16 | 23,95 | 24,04 | 0,04% | 4.474,00 |
| 18.08.2026 | 23,93 | 24,16 | 23,93 | 24,03 | 0,54% | 2.158,00 |
| 17.08.2026 | 23,82 | 23,90 | 23,65 | 23,90 | 0,89% | 2.865,00 |
| 14.08.2026 | 23,75 | 23,75 | 23,69 | 23,69 | 0,13% | 55,00 |
| 13.08.2026 | 23,80 | 23,80 | 23,63 | 23,66 | -1,44% | 207,00 |
| 12.08.2026 | 24,00 | 24,00 | 23,95 | 24,00 | -0,58% | 870,00 |
| 11.08.2026 | 23,65 | 24,14 | 23,65 | 24,14 | 2,46% | 4.713,00 |
| 10.08.2026 | 23,17 | 23,56 | 23,17 | 23,56 | 1,55% | 1.885,00 |
| 07.08.2026 | 23,41 | 23,41 | 23,20 | 23,20 | -0,26% | 623,00 |
| 06.08.2026 | 22,76 | 23,37 | 22,76 | 23,26 | -0,89% | 3.169,00 |
| 05.08.2026 | 23,19 | 23,47 | 23,19 | 23,47 | 0,97% | 2.460,00 |
| 04.08.2026 | 23,59 | 24,14 | 23,11 | 23,25 | -1,27% | 6.549,00 |
| 03.08.2026 | 23,54 | 23,72 | 23,05 | 23,55 | -2,14% | 2.997,00 |
| 31.07.2026 | 23,76 | 24,06 | 23,76 | 24,06 | 0,75% | 2.349,00 |
| 30.07.2026 | 23,42 | 23,90 | 23,42 | 23,88 | 1,42% | 2.695,00 |
| 29.07.2026 | 22,15 | 23,63 | 22,05 | 23,55 | 6,73% | 2.655,00 |
| 28.07.2026 | 22,14 | 22,40 | 22,06 | 22,06 | -1,67% | 4.740,00 |
| 27.07.2026 | 22,60 | 22,60 | 22,02 | 22,44 | -2,24% | 1.385,00 |
| 24.07.2026 | 23,01 | 23,01 | 22,69 | 22,95 | -0,11% | 1.622,00 |
| 23.07.2026 | 22,37 | 22,98 | 22,37 | 22,98 | 2,77% | 2.754,00 |
| 22.07.2026 | 21,98 | 22,36 | 21,98 | 22,36 | 2,03% | 727,00 |
| 21.07.2026 | 21,70 | 21,91 | 21,70 | 21,91 | 0,23% | 1.180,00 |
| 20.07.2026 | 21,95 | 21,95 | 21,47 | 21,86 | 2,17% | 1.382,00 |
| 17.07.2026 | 20,88 | 21,40 | 20,88 | 21,40 | 0,63% | 290,00 |
| 16.07.2026 | 21,35 | 21,35 | 21,00 | 21,26 | -0,37% | 935,00 |
| 15.07.2026 | 21,66 | 21,69 | 21,34 | 21,34 | -1,52% | 227,00 |
| 14.07.2026 | 21,97 | 21,98 | 21,67 | 21,67 | -0,62% | 1.026,00 |
| 13.07.2026 | 21,35 | 21,81 | 21,08 | 21,81 | 5,11% | 1.230,00 |
| 10.07.2026 | 21,10 | 21,10 | 20,75 | 20,75 | -1,26% | 676,00 |
| 09.07.2026 | 21,37 | 21,37 | 21,01 | 21,01 | -1,04% | 1.092,00 |
| 08.07.2026 | 20,99 | 21,34 | 20,99 | 21,23 | 3,41% | 1.930,00 |
| 07.07.2026 | 20,40 | 20,60 | 20,40 | 20,53 | 1,01% | 1.400,00 |
| 06.07.2026 | 20,49 | 20,49 | 20,27 | 20,33 | -1,22% | 6.531,00 |
| 03.07.2026 | 20,52 | 20,58 | 20,46 | 20,58 | 0,76% | 1.010,00 |
| 02.07.2026 | 19,98 | 20,42 | 19,98 | 20,42 | 2,11% | 1.703,00 |
| 01.07.2026 | 20,56 | 20,56 | 20,00 | 20,00 | -3,13% | 2.110,00 |
| 30.06.2026 | 20,33 | 20,65 | 20,33 | 20,65 | 1,50% | 7.271,00 |
| 29.06.2026 | 20,23 | 20,54 | 20,23 | 20,34 | 0,97% | 3.426,00 |
| 26.06.2026 | 20,24 | 20,32 | 20,15 | 20,15 | -1,54% | 5.215,00 |
| 25.06.2026 | 20,70 | 20,70 | 20,20 | 20,46 | -0,37% | 4.644,00 |
| 24.06.2026 | 21,46 | 21,50 | 20,54 | 20,54 | -4,38% | 1.521,00 |
| 23.06.2026 | 21,32 | 21,60 | 21,32 | 21,48 | -0,28% | 2.134,00 |
| 22.06.2026 | 21,66 | 21,66 | 21,54 | 21,54 | -0,37% | 4.821,00 |
| 19.06.2026 | 21,00 | 21,64 | 21,00 | 21,62 | 2,25% | 11.043,00 |
| 18.06.2026 | 21,68 | 21,72 | 21,12 | 21,14 | -3,43% | 6.427,00 |
| 17.06.2026 | 21,92 | 21,96 | 21,74 | 21,89 | -0,41% | 4.098,00 |
| 16.06.2026 | 21,97 | 22,10 | 21,97 | 21,98 | -0,45% | 1.653,00 |
| 15.06.2026 | 22,22 | 22,26 | 22,02 | 22,08 | -3,75% | 9.660,00 |
| 12.06.2026 | 23,25 | 23,31 | 22,79 | 22,94 | -2,09% | 1.990,00 |
| 11.06.2026 | 23,37 | 23,81 | 23,37 | 23,43 | 0,04% | 1.135,00 |
| 10.06.2026 | 22,97 | 23,49 | 22,97 | 23,42 | 1,47% | 1.486,00 |
| 09.06.2026 | 23,48 | 23,48 | 23,00 | 23,08 | -2,16% | 921,00 |
| 08.06.2026 | 23,51 | 23,80 | 23,51 | 23,59 | 0,90% | 1.561,00 |
| 05.06.2026 | 23,40 | 23,45 | 23,38 | 23,38 | 0,69% | 525,00 |
| 04.06.2026 | 23,48 | 23,48 | 23,22 | 23,22 | -1,42% | 6,00 |
| 03.06.2026 | 23,22 | 23,56 | 23,22 | 23,56 | 1,90% | 2.111,00 |
| 02.06.2026 | 22,92 | 23,12 | 22,82 | 23,12 | 0,22% | 3.232,00 |
| 01.06.2026 | 22,38 | 23,07 | 22,38 | 23,07 | 2,79% | 4.698,00 |
| 29.05.2026 | 22,63 | 22,63 | 22,44 | 22,44 | -0,58% | 1.218,00 |
| 28.05.2026 | 22,40 | 22,75 | 22,40 | 22,57 | 0,67% | 4.230,00 |
| 27.05.2026 | 23,04 | 23,04 | 22,42 | 22,42 | -3,15% | 2.380,00 |
| 26.05.2026 | 22,91 | 23,29 | 22,91 | 23,15 | 1,49% | 768,00 |
| 25.05.2026 | 22,53 | 22,91 | 22,31 | 22,81 | -1,83% | 1.251,00 |
| 22.05.2026 | 23,60 | 23,60 | 23,23 | 23,24 | -1,90% | 8.026,00 |
| 21.05.2026 | 23,32 | 23,97 | 23,32 | 23,69 | 0,53% | 4.945,00 |
| 20.05.2026 | 23,83 | 24,01 | 23,44 | 23,56 | -1,20% | 2.072,00 |
| 19.05.2026 | 23,77 | 23,97 | 23,77 | 23,85 | -0,23% | 1.714,00 |
| 18.05.2026 | 23,27 | 23,90 | 23,27 | 23,90 | 1,14% | 1.828,00 |
| 15.05.2026 | 23,55 | 23,66 | 23,55 | 23,63 | 0,32% | 4.889,00 |
| 14.05.2026 | 23,68 | 23,68 | 23,40 | 23,56 | -0,38% | 8.081,00 |
| 13.05.2026 | 23,78 | 23,90 | 23,65 | 23,65 | -0,06% | 468,00 |
| 12.05.2026 | 23,26 | 23,81 | 23,26 | 23,66 | 2,27% | 633,00 |
| 11.05.2026 | 23,54 | 23,54 | 23,11 | 23,14 | 1,20% | 2.053,00 |
| 08.05.2026 | 22,36 | 22,88 | 22,36 | 22,86 | 2,08% | 3.363,00 |