26,800€
-4,96%
Echtzeit-Aktienkurs ENI SpA
Bid:
Ask:
Aktienkurse zur ENI SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 25.11.2024 | 27,40 | 28,20 | 27,40 | 28,20 | 3,68% | 32,00 |
| 22.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 21.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 20.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 19.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 18.11.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 1,45% | 77,00 |
| 15.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 14.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 13.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 12.11.2024 | 27,60 | 28,20 | 27,60 | 28,20 | 1,44% | 131,00 |
| 11.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 08.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 07.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 06.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 05.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 04.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 01.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 31.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 30.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 29.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 28.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 25.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 24.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 23.10.2024 | 28,20 | 28,80 | 28,20 | 28,80 | 2,13% | 35,00 |
| 22.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 21.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 18.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 17.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 16.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 15.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 14.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 11.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 10.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 09.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 08.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 07.10.2024 | 28,20 | 29,20 | 28,20 | 29,20 | 2,10% | 1,00 |
| 04.10.2024 | 27,80 | 28,60 | 27,80 | 28,60 | 2,88% | 20,00 |
| 03.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 02.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 01.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 30.09.2024 | 27,00 | 27,80 | 27,00 | 27,80 | 3,73% | 57,00 |
| 27.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 26.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 25.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 24.09.2024 | 27,20 | 28,00 | 27,20 | 28,00 | -0,71% | 120,00 |
| 23.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 20.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 19.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 18.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 17.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 16.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 13.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 12.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 11.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 10.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 09.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 40,00 |
| 06.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 05.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 04.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 03.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 02.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 30.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 29.08.2024 | 29,00 | 29,80 | 29,00 | 29,80 | 2,76% | 12,00 |
| 28.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 27.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 26.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 23.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 22.08.2024 | 28,60 | 29,40 | 28,60 | 29,40 | 2,80% | 3,00 |
| 21.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 20.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 19.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 16.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 15.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 14.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 13.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 12.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 09.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 08.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 07.08.2024 | 27,40 | 28,40 | 27,40 | 28,40 | 3,65% | 46,00 |
| 06.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 05.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -6,25% | - |
| 02.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 01.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 31.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 30.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 29.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 26.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 25.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 24.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 23.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 22.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 19.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 18.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 17.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 16.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 15.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 12.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 11.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 10.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |