20,370€
-0,24%
Echtzeit-Aktienkurs ENI S.P.A.
Bid:
Ask:
Aktienkurse zur ENI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 22,38 | 22,57 | 22,34 | 22,40 | -2,35% | 7.479,00 |
| 06.05.2026 | 23,78 | 23,78 | 22,34 | 22,94 | -4,97% | 2.813,00 |
| 05.05.2026 | 23,93 | 24,14 | 23,93 | 24,14 | 0,54% | 3.985,00 |
| 04.05.2026 | 23,82 | 24,09 | 23,82 | 24,01 | 0,13% | 2.573,00 |
| 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 |