25,500€
0,39%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,40 | 25,60 | 25,20 | 25,60 | 0,79% | - |
| 24.04.2025 | 25,00 | 25,50 | 25,00 | 25,40 | 1,60% | - |
| 23.04.2025 | 24,90 | 25,40 | 24,70 | 25,00 | 0,40% | - |
| 22.04.2025 | 24,40 | 25,00 | 24,40 | 24,90 | 2,05% | - |
| 17.04.2025 | 24,30 | 24,70 | 24,20 | 24,40 | 1,24% | - |
| 16.04.2025 | 23,80 | 24,50 | 23,40 | 24,10 | 1,26% | - |
| 15.04.2025 | 23,50 | 24,10 | 23,50 | 23,80 | 0,85% | - |
| 14.04.2025 | 23,50 | 24,00 | 23,40 | 23,60 | 0,85% | - |
| 11.04.2025 | 22,80 | 23,60 | 22,80 | 23,40 | 2,63% | - |
| 10.04.2025 | 24,50 | 24,50 | 22,60 | 22,80 | -6,94% | - |
| 09.04.2025 | 23,00 | 24,50 | 22,10 | 24,50 | 6,52% | - |
| 08.04.2025 | 24,30 | 24,80 | 22,90 | 23,00 | -5,35% | - |
| 07.04.2025 | 25,40 | 25,60 | 24,00 | 24,30 | -5,81% | - |
| 04.04.2025 | 27,20 | 27,60 | 25,70 | 25,80 | -5,15% | - |
| 03.04.2025 | 28,30 | 28,40 | 27,20 | 27,20 | -5,23% | - |
| 02.04.2025 | 28,90 | 29,00 | 28,40 | 28,70 | -1,03% | - |
| 01.04.2025 | 28,60 | 29,00 | 28,40 | 29,00 | 1,40% | - |
| 31.03.2025 | 28,50 | 28,70 | 28,20 | 28,60 | 0,00% | - |
| 28.03.2025 | 28,70 | 28,90 | 28,50 | 28,60 | -1,04% | - |
| 27.03.2025 | 28,70 | 29,00 | 28,50 | 28,90 | 0,70% | - |
| 26.03.2025 | 28,50 | 29,00 | 28,40 | 28,70 | 0,70% | - |
| 25.03.2025 | 28,70 | 28,70 | 28,00 | 28,50 | -0,70% | - |
| 24.03.2025 | 28,90 | 28,90 | 28,00 | 28,70 | -0,35% | - |
| 21.03.2025 | 28,80 | 28,90 | 28,70 | 28,80 | -0,35% | - |
| 20.03.2025 | 28,70 | 29,00 | 28,50 | 28,90 | 0,70% | - |
| 19.03.2025 | 28,50 | 28,80 | 28,20 | 28,70 | 0,70% | - |
| 18.03.2025 | 28,10 | 28,50 | 27,90 | 28,50 | 1,42% | - |
| 17.03.2025 | 27,60 | 28,20 | 27,40 | 28,10 | 1,81% | - |
| 14.03.2025 | 27,60 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 13.03.2025 | 27,30 | 27,40 | 27,20 | 27,40 | 0,37% | - |
| 12.03.2025 | 27,40 | 27,40 | 26,90 | 27,30 | 0,37% | - |
| 11.03.2025 | 27,50 | 27,70 | 27,00 | 27,20 | -0,37% | - |
| 10.03.2025 | 27,20 | 27,40 | 27,10 | 27,30 | 0,37% | - |
| 07.03.2025 | 26,60 | 27,40 | 26,40 | 27,20 | 2,26% | - |
| 06.03.2025 | 26,60 | 26,70 | 26,20 | 26,60 | 0,00% | - |
| 05.03.2025 | 26,60 | 26,90 | 26,20 | 26,60 | 0,38% | - |
| 04.03.2025 | 27,40 | 27,80 | 26,30 | 26,50 | -3,28% | - |
| 03.03.2025 | 28,00 | 28,10 | 27,30 | 27,40 | -1,44% | - |
| 28.02.2025 | 28,20 | 28,40 | 27,40 | 27,80 | -1,42% | - |
| 27.02.2025 | 28,40 | 28,80 | 27,90 | 28,20 | -0,70% | - |
| 26.02.2025 | 28,40 | 28,60 | 28,20 | 28,40 | 0,71% | - |
| 25.02.2025 | 28,20 | 28,50 | 28,00 | 28,20 | 0,71% | - |
| 24.02.2025 | 28,20 | 28,20 | 27,80 | 28,00 | 0,00% | - |
| 21.02.2025 | 28,20 | 28,40 | 27,80 | 28,00 | -0,71% | - |
| 20.02.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | - |
| 19.02.2025 | 28,20 | 28,40 | 28,00 | 28,00 | -0,71% | - |
| 18.02.2025 | 28,10 | 28,40 | 28,00 | 28,20 | 0,36% | - |
| 17.02.2025 | 28,00 | 28,20 | 27,80 | 28,10 | 0,36% | - |
| 14.02.2025 | 27,80 | 28,20 | 27,80 | 28,00 | 0,72% | - |
| 13.02.2025 | 28,10 | 28,60 | 27,80 | 27,80 | -0,36% | - |
| 12.02.2025 | 28,00 | 28,20 | 27,80 | 27,90 | -0,36% | - |
| 11.02.2025 | 27,90 | 28,20 | 27,60 | 28,00 | 0,72% | - |
| 10.02.2025 | 27,80 | 28,00 | 27,70 | 27,80 | 0,36% | - |
| 07.02.2025 | 27,50 | 27,80 | 27,40 | 27,70 | 0,73% | - |
| 06.02.2025 | 27,60 | 28,00 | 27,40 | 27,50 | 0,00% | - |
| 05.02.2025 | 27,50 | 27,70 | 27,40 | 27,50 | -0,36% | - |
| 04.02.2025 | 27,20 | 27,60 | 26,80 | 27,60 | 1,47% | - |
| 03.02.2025 | 26,60 | 27,40 | 26,50 | 27,20 | 0,00% | - |
| 31.01.2025 | 27,40 | 27,60 | 27,20 | 27,20 | -0,73% | - |
| 30.01.2025 | 26,90 | 27,40 | 26,90 | 27,40 | 1,86% | - |
| 29.01.2025 | 26,90 | 27,10 | 26,60 | 26,90 | 0,00% | - |
| 28.01.2025 | 27,00 | 27,20 | 26,80 | 26,90 | -0,37% | - |
| 27.01.2025 | 26,80 | 27,00 | 26,60 | 27,00 | 0,00% | - |
| 24.01.2025 | 27,40 | 27,40 | 26,70 | 27,00 | -1,46% | - |
| 23.01.2025 | 27,20 | 27,40 | 27,10 | 27,40 | 0,74% | - |
| 22.01.2025 | 27,40 | 27,60 | 27,10 | 27,20 | -0,73% | - |
| 21.01.2025 | 27,70 | 27,80 | 27,30 | 27,40 | -1,08% | - |
| 20.01.2025 | 28,20 | 28,20 | 27,70 | 27,70 | -1,77% | - |
| 17.01.2025 | 27,80 | 28,30 | 27,80 | 28,20 | 1,44% | - |
| 16.01.2025 | 27,80 | 28,10 | 27,80 | 27,80 | -0,71% | - |
| 15.01.2025 | 27,60 | 28,00 | 27,40 | 28,00 | 1,45% | - |
| 14.01.2025 | 27,80 | 28,00 | 27,40 | 27,60 | 0,00% | - |
| 13.01.2025 | 27,60 | 27,90 | 27,40 | 27,60 | 0,73% | - |
| 10.01.2025 | 27,50 | 28,10 | 27,40 | 27,40 | -0,36% | - |
| 09.01.2025 | 27,10 | 27,50 | 27,00 | 27,50 | 1,48% | - |
| 08.01.2025 | 27,40 | 27,60 | 27,00 | 27,10 | -1,09% | - |
| 07.01.2025 | 27,20 | 27,40 | 27,00 | 27,40 | 1,11% | - |
| 06.01.2025 | 27,00 | 27,40 | 26,80 | 27,10 | 0,74% | - |
| 03.01.2025 | 27,00 | 27,10 | 26,70 | 26,90 | 0,37% | - |
| 02.01.2025 | 25,70 | 27,00 | 25,70 | 26,80 | 4,28% | - |
| 30.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 27.12.2024 | 25,50 | 25,70 | 12,75 | 25,70 | 0,78% | - |
| 23.12.2024 | 25,40 | 25,60 | 25,20 | 25,50 | 0,39% | - |
| 20.12.2024 | 25,60 | 25,60 | 25,20 | 25,40 | -0,78% | - |
| 19.12.2024 | 25,60 | 25,70 | 25,40 | 25,60 | 0,00% | - |
| 18.12.2024 | 25,80 | 26,00 | 25,50 | 25,60 | -0,78% | - |
| 17.12.2024 | 26,20 | 26,30 | 25,40 | 25,80 | -1,53% | - |
| 16.12.2024 | 26,60 | 26,80 | 26,00 | 26,20 | -1,50% | - |
| 13.12.2024 | 26,80 | 26,80 | 26,50 | 26,60 | -0,75% | - |
| 12.12.2024 | 26,80 | 27,00 | 26,60 | 26,80 | 0,00% | - |
| 11.12.2024 | 26,80 | 27,00 | 26,60 | 26,80 | 0,00% | - |
| 10.12.2024 | 26,80 | 27,00 | 26,70 | 26,80 | 0,00% | - |
| 09.12.2024 | 26,80 | 27,20 | 26,60 | 26,80 | 0,75% | - |
| 06.12.2024 | 26,80 | 27,20 | 26,60 | 26,60 | -1,12% | - |
| 05.12.2024 | 26,80 | 27,00 | 26,80 | 26,90 | 0,37% | - |
| 04.12.2024 | 27,00 | 27,20 | 26,80 | 26,80 | -0,74% | - |
| 03.12.2024 | 26,60 | 27,10 | 26,60 | 27,00 | 1,50% | - |
| 02.12.2024 | 26,80 | 26,90 | 26,50 | 26,60 | -1,12% | - |
| 29.11.2024 | 26,80 | 27,00 | 26,60 | 26,90 | 0,00% | - |
| 28.11.2024 | 26,80 | 27,00 | 26,70 | 26,90 | 0,37% | - |