47,400€
-1,25%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 47,20 | 47,20 | 46,80 | 46,90 | -2,29% | - |
| 13.05.2026 | 47,40 | 48,00 | 47,40 | 48,00 | 1,69% | - |
| 12.05.2026 | 46,80 | 47,30 | 46,80 | 47,20 | 3,96% | - |
| 11.05.2026 | 45,40 | 45,40 | 45,20 | 45,40 | 1,11% | - |
| 08.05.2026 | 44,80 | 45,00 | 44,80 | 44,90 | -0,44% | - |
| 07.05.2026 | 45,80 | 45,90 | 44,50 | 45,10 | -7,20% | - |
| 06.05.2026 | 48,40 | 48,60 | 48,40 | 48,60 | 1,25% | - |
| 05.05.2026 | 48,20 | 48,20 | 47,80 | 48,00 | -0,62% | - |
| 04.05.2026 | 48,20 | 48,40 | 47,30 | 48,30 | 2,33% | - |
| 30.04.2026 | 47,40 | 47,60 | 47,20 | 47,20 | 0,21% | - |
| 29.04.2026 | 46,60 | 47,20 | 46,60 | 47,10 | -0,21% | - |
| 28.04.2026 | 46,00 | 47,20 | 46,00 | 47,20 | 3,06% | - |
| 27.04.2026 | 46,00 | 46,00 | 45,80 | 45,80 | -1,72% | - |
| 24.04.2026 | 46,60 | 47,00 | 45,80 | 46,60 | 0,00% | - |
| 23.04.2026 | 46,20 | 47,00 | 45,80 | 46,60 | 3,10% | - |
| 22.04.2026 | 45,20 | 45,20 | 45,10 | 45,20 | 1,57% | - |
| 21.04.2026 | 44,60 | 44,70 | 44,40 | 44,50 | 1,14% | - |
| 20.04.2026 | 44,20 | 44,20 | 44,00 | 44,00 | -5,78% | - |
| 17.04.2026 | 47,00 | 47,20 | 46,40 | 46,70 | 0,43% | - |
| 16.04.2026 | 46,20 | 46,50 | 46,20 | 46,50 | -0,64% | - |
| 15.04.2026 | 46,80 | 47,20 | 46,20 | 46,80 | -0,43% | - |
| 14.04.2026 | 47,50 | 48,00 | 46,80 | 47,00 | -2,49% | - |
| 13.04.2026 | 47,70 | 49,95 | 47,60 | 48,20 | -0,41% | - |
| 10.04.2026 | 47,60 | 48,60 | 47,60 | 48,40 | 0,62% | - |
| 09.04.2026 | 47,10 | 48,40 | 46,90 | 48,10 | 5,48% | - |
| 08.04.2026 | 49,65 | 50,65 | 45,10 | 45,60 | -7,88% | - |
| 07.04.2026 | 49,65 | 50,10 | 49,10 | 49,50 | 0,81% | - |
| 02.04.2026 | 47,20 | 49,40 | 46,60 | 49,10 | 2,72% | - |
| 01.04.2026 | 49,10 | 49,85 | 47,30 | 47,80 | -2,65% | 237,00 |
| 31.03.2026 | 49,00 | 49,20 | 49,00 | 49,10 | 1,03% | - |
| 30.03.2026 | 48,00 | 48,70 | 47,20 | 48,60 | 4,07% | - |
| 27.03.2026 | 47,10 | 47,40 | 46,60 | 46,70 | -0,21% | - |
| 26.03.2026 | 46,40 | 47,00 | 46,20 | 46,80 | 2,63% | - |
| 25.03.2026 | 45,50 | 46,10 | 44,70 | 45,60 | 2,47% | - |
| 24.03.2026 | 45,80 | 45,80 | 44,50 | 44,50 | -0,89% | - |
| 23.03.2026 | 47,10 | 47,20 | 44,90 | 44,90 | -4,87% | - |
| 20.03.2026 | 47,20 | 47,95 | 46,30 | 47,20 | 0,85% | - |
| 19.03.2026 | 46,20 | 46,90 | 46,00 | 46,80 | 0,00% | - |
| 18.03.2026 | 46,60 | 46,80 | 46,60 | 46,80 | 1,30% | - |
| 17.03.2026 | 44,60 | 46,20 | 44,60 | 46,20 | 2,90% | - |
| 16.03.2026 | 45,20 | 45,30 | 44,70 | 44,90 | 1,35% | 40,00 |
| 13.03.2026 | 43,70 | 44,70 | 43,50 | 44,30 | 3,26% | - |
| 12.03.2026 | 42,50 | 43,00 | 41,30 | 42,90 | 2,63% | - |
| 11.03.2026 | 41,60 | 42,00 | 41,20 | 41,80 | -0,48% | - |
| 10.03.2026 | 41,90 | 42,10 | 41,90 | 42,00 | 0,24% | - |
| 09.03.2026 | 40,60 | 42,80 | 40,50 | 41,90 | 3,20% | - |
| 06.03.2026 | 40,20 | 41,20 | 40,20 | 40,60 | 0,25% | - |
| 05.03.2026 | 39,90 | 40,60 | 39,70 | 40,50 | 1,76% | - |
| 04.03.2026 | 39,90 | 40,10 | 39,40 | 39,80 | -1,97% | - |
| 03.03.2026 | 40,50 | 41,30 | 40,30 | 40,60 | -0,73% | - |
| 02.03.2026 | 39,50 | 42,40 | 39,30 | 40,90 | 4,07% | - |
| 27.02.2026 | 38,50 | 39,40 | 38,40 | 39,30 | 2,88% | - |
| 26.02.2026 | 37,70 | 38,50 | 37,70 | 38,20 | 0,79% | - |
| 25.02.2026 | 37,70 | 37,90 | 37,40 | 37,90 | 1,07% | - |
| 24.02.2026 | 37,50 | 37,70 | 37,30 | 37,50 | 1,35% | - |
| 23.02.2026 | 37,30 | 37,30 | 37,00 | 37,00 | -0,80% | - |
| 20.02.2026 | 37,30 | 37,50 | 37,00 | 37,30 | 1,08% | - |
| 19.02.2026 | 37,10 | 37,40 | 36,60 | 36,90 | 0,00% | - |
| 18.02.2026 | 36,50 | 36,90 | 36,20 | 36,90 | 1,65% | - |
| 17.02.2026 | 36,20 | 36,60 | 35,80 | 36,30 | 0,28% | - |
| 16.02.2026 | 36,50 | 36,80 | 36,20 | 36,20 | 0,56% | - |
| 13.02.2026 | 36,10 | 36,70 | 36,00 | 36,00 | -0,55% | - |
| 12.02.2026 | 36,80 | 36,90 | 36,10 | 36,20 | 0,00% | - |
| 11.02.2026 | 36,00 | 36,40 | 35,90 | 36,20 | 1,69% | - |
| 10.02.2026 | 35,90 | 35,90 | 35,50 | 35,60 | 0,28% | - |
| 09.02.2026 | 35,70 | 35,70 | 35,30 | 35,50 | 0,85% | - |
| 06.02.2026 | 35,30 | 35,40 | 34,90 | 35,20 | -0,28% | - |
| 05.02.2026 | 35,30 | 35,40 | 34,80 | 35,30 | 0,00% | - |
| 04.02.2026 | 35,30 | 35,40 | 34,60 | 35,30 | 1,44% | - |
| 03.02.2026 | 34,50 | 34,90 | 34,20 | 34,80 | 1,16% | - |
| 02.02.2026 | 34,30 | 34,40 | 34,30 | 34,40 | 0,00% | - |
| 30.01.2026 | 34,70 | 34,80 | 34,20 | 34,40 | -1,15% | - |
| 29.01.2026 | 34,30 | 35,10 | 33,80 | 34,80 | 1,75% | - |
| 28.01.2026 | 34,10 | 34,30 | 33,90 | 34,20 | 1,18% | - |
| 27.01.2026 | 33,70 | 34,00 | 33,70 | 33,80 | 0,00% | - |
| 26.01.2026 | 33,70 | 33,80 | 33,60 | 33,80 | 3,05% | - |
| 23.01.2026 | 32,90 | 32,90 | 32,70 | 32,80 | -0,30% | - |
| 22.01.2026 | 33,30 | 33,40 | 32,70 | 32,90 | -0,90% | - |
| 21.01.2026 | 32,70 | 33,30 | 32,60 | 33,20 | 0,91% | - |
| 20.01.2026 | 33,00 | 33,00 | 32,80 | 32,90 | -0,60% | - |
| 19.01.2026 | 33,10 | 33,30 | 33,10 | 33,10 | 0,91% | - |
| 16.01.2026 | 32,90 | 33,10 | 32,60 | 32,80 | 0,61% | - |
| 15.01.2026 | 33,30 | 33,40 | 32,60 | 32,60 | -1,21% | - |
| 14.01.2026 | 32,90 | 33,00 | 32,80 | 33,00 | 1,85% | - |
| 13.01.2026 | 32,30 | 32,40 | 32,20 | 32,40 | 0,62% | - |
| 12.01.2026 | 32,10 | 32,40 | 32,00 | 32,20 | 0,63% | - |
| 09.01.2026 | 31,90 | 32,00 | 31,60 | 32,00 | 1,91% | - |
| 08.01.2026 | 31,50 | 31,60 | 31,40 | 31,40 | -3,09% | - |
| 07.01.2026 | 32,30 | 32,70 | 32,20 | 32,40 | -2,99% | - |
| 06.01.2026 | 33,30 | 33,40 | 33,20 | 33,40 | 4,38% | - |
| 05.01.2026 | 33,30 | 33,30 | 32,00 | 32,00 | -2,44% | - |
| 02.01.2026 | 32,20 | 32,90 | 32,20 | 32,80 | 1,86% | - |
| 30.12.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | - |
| 29.12.2025 | 32,00 | 32,10 | 31,90 | 32,00 | 0,00% | - |
| 23.12.2025 | 32,10 | 32,10 | 31,90 | 32,00 | 0,31% | - |
| 22.12.2025 | 31,90 | 32,00 | 31,80 | 31,90 | 2,24% | - |
| 19.12.2025 | 31,30 | 31,40 | 31,20 | 31,20 | -0,32% | - |
| 18.12.2025 | 31,50 | 31,60 | 31,20 | 31,30 | -0,32% | - |
| 17.12.2025 | 31,30 | 31,60 | 31,20 | 31,40 | 0,32% | - |
| 16.12.2025 | 31,90 | 31,90 | 31,10 | 31,30 | -2,80% | - |