45,500€
3,41%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 22.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 21.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 20.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 17.07.2026 | 41,60 | 43,40 | 41,60 | 43,40 | 3,33% | - |
| 16.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 15.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 14.07.2026 | 43,00 | 43,60 | 43,00 | 43,60 | 3,81% | 400,00 |
| 13.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 10.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 09.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 08.07.2026 | 40,40 | 41,80 | 40,40 | 41,80 | 3,98% | - |
| 07.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 06.07.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 03.07.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 02.07.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 01.07.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 30.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 29.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 26.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 25.06.2026 | 41,20 | 41,20 | 41,00 | 41,00 | -3,30% | 18,00 |
| 24.06.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 23.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 22.06.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 19.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | - |
| 18.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 17.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 16.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 15.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -5,11% | - |
| 12.06.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 11.06.2026 | 46,40 | 47,40 | 46,40 | 47,40 | 3,95% | 71,00 |
| 10.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 09.06.2026 | 46,40 | 47,00 | 46,40 | 46,60 | 0,00% | 4.321,00 |
| 08.06.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 05.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 04.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 03.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
| 02.06.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 01.06.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 29.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 28.05.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -3,06% | - |
| 27.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 26.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 7,55% | - |
| 25.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -9,79% | - |
| 22.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 21.05.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 20.05.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 19.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 18.05.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 15.05.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 14.05.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 13.05.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 12.05.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | 758,00 |
| 11.05.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | 150,00 |
| 08.05.2026 | 44,20 | 46,60 | 44,20 | 46,60 | 2,64% | 2,00 |
| 07.05.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -4,22% | - |
| 06.05.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 05.05.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 04.05.2026 | 47,40 | 47,60 | 47,40 | 47,60 | 2,15% | 356,00 |
| 30.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 29.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 28.04.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 27.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 24.04.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 23.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 22.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 21.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 20.04.2026 | 43,00 | 44,40 | 43,00 | 44,40 | 0,00% | 120,00 |
| 17.04.2026 | 46,20 | 46,20 | 44,40 | 44,40 | -3,48% | 20,00 |
| 16.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 15.04.2026 | 46,40 | 46,40 | 45,80 | 45,80 | -5,37% | 65,00 |
| 14.04.2026 | 47,40 | 48,40 | 47,40 | 48,40 | 2,54% | 26,00 |
| 13.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 10.04.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 3,02% | - |
| 09.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | - |
| 08.04.2026 | 44,40 | 47,40 | 44,40 | 47,40 | -4,05% | 1.246,00 |
| 07.04.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 6,01% | - |
| 02.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -5,28% | - |
| 01.04.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 31.03.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 2,53% | - |
| 30.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 27.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 26.03.2026 | 45,80 | 46,40 | 45,80 | 46,40 | 2,20% | 48,00 |
| 25.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 24.03.2026 | 44,00 | 46,00 | 44,00 | 46,00 | -0,43% | 165,00 |
| 23.03.2026 | 46,60 | 46,60 | 46,20 | 46,20 | -2,53% | 100,00 |
| 20.03.2026 | 45,40 | 47,60 | 45,40 | 47,40 | 3,95% | 801,00 |
| 19.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -2,56% | - |
| 18.03.2026 | 46,20 | 46,80 | 46,20 | 46,80 | -0,85% | 1,00 |
| 17.03.2026 | 44,40 | 47,20 | 44,40 | 47,20 | 3,06% | 2,00 |
| 16.03.2026 | 44,20 | 45,80 | 44,20 | 45,80 | 6,51% | 95,00 |
| 13.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 12.03.2026 | 42,00 | 43,20 | 42,00 | 43,20 | 3,35% | 900,00 |
| 11.03.2026 | 41,20 | 41,80 | 41,20 | 41,80 | 0,97% | 100,00 |
| 10.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 09.03.2026 | 40,40 | 41,80 | 40,40 | 41,80 | 4,50% | 3,00 |
| 06.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 05.03.2026 | 39,40 | 40,60 | 39,40 | 40,60 | 2,53% | 169,00 |
| 04.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 03.03.2026 | 40,20 | 40,60 | 40,20 | 40,60 | -1,93% | 797,00 |