25,200€
0,80%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.12.2024 | 25,40 | 25,50 | 25,20 | 25,20 | -0,40% | - |
20.12.2024 | 25,50 | 25,70 | 25,00 | 25,30 | -0,39% | - |
19.12.2024 | 25,60 | 26,30 | 25,40 | 25,40 | -0,39% | - |
18.12.2024 | 25,80 | 25,90 | 25,40 | 25,50 | -0,39% | - |
17.12.2024 | 26,20 | 26,40 | 24,90 | 25,60 | -1,54% | - |
16.12.2024 | 26,60 | 26,90 | 25,90 | 26,00 | -2,26% | - |
13.12.2024 | 26,70 | 26,80 | 26,40 | 26,60 | 0,00% | - |
12.12.2024 | 26,80 | 27,00 | 26,40 | 26,60 | -0,75% | - |
11.12.2024 | 26,90 | 26,90 | 26,60 | 26,80 | 0,75% | - |
10.12.2024 | 26,80 | 27,00 | 26,60 | 26,60 | -0,75% | - |
09.12.2024 | 26,20 | 27,20 | 26,20 | 26,80 | 0,75% | - |
06.12.2024 | 26,80 | 27,10 | 26,50 | 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 | 27,00 | 26,60 | 27,00 | 1,12% | - |
02.12.2024 | 26,80 | 27,00 | 26,50 | 26,70 | -0,37% | - |
29.11.2024 | 26,20 | 26,90 | 26,20 | 26,80 | 0,00% | - |
28.11.2024 | 26,90 | 27,00 | 26,70 | 26,80 | 0,00% | - |
27.11.2024 | 26,40 | 27,00 | 26,40 | 26,80 | 0,00% | - |
26.11.2024 | 27,30 | 27,60 | 26,80 | 26,80 | -1,83% | - |
25.11.2024 | 27,80 | 28,00 | 27,30 | 27,30 | -1,80% | - |
22.11.2024 | 27,50 | 28,20 | 27,50 | 27,80 | 0,72% | - |
21.11.2024 | 27,40 | 27,70 | 27,20 | 27,60 | 0,73% | - |
20.11.2024 | 27,90 | 27,90 | 27,40 | 27,40 | 0,00% | - |
19.11.2024 | 28,20 | 28,20 | 27,20 | 27,40 | -2,84% | - |
18.11.2024 | 27,80 | 28,40 | 27,60 | 28,20 | 0,00% | - |
15.11.2024 | 28,00 | 28,40 | 27,80 | 28,20 | 0,71% | - |
14.11.2024 | 27,50 | 28,00 | 27,50 | 28,00 | 1,45% | - |
13.11.2024 | 27,60 | 27,80 | 27,20 | 27,60 | 0,00% | - |
12.11.2024 | 27,40 | 28,40 | 27,40 | 27,60 | -1,43% | - |
11.11.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | - |
08.11.2024 | 28,00 | 28,20 | 27,80 | 27,80 | -1,42% | - |
07.11.2024 | 28,10 | 28,40 | 28,00 | 28,20 | 0,71% | - |
06.11.2024 | 27,60 | 28,40 | 27,60 | 28,00 | -0,36% | - |
05.11.2024 | 28,00 | 28,20 | 28,00 | 28,10 | 0,36% | - |
04.11.2024 | 28,20 | 28,30 | 28,00 | 28,00 | 0,36% | - |
01.11.2024 | 28,00 | 28,60 | 27,50 | 27,90 | 0,00% | - |
31.10.2024 | 27,40 | 28,20 | 27,40 | 27,90 | 0,00% | - |
30.10.2024 | 27,60 | 28,70 | 27,40 | 27,90 | -0,36% | - |
29.10.2024 | 28,40 | 28,50 | 27,90 | 28,00 | -1,06% | - |
28.10.2024 | 28,50 | 28,80 | 28,00 | 28,30 | -1,74% | - |
25.10.2024 | 28,60 | 29,00 | 28,50 | 28,80 | 1,05% | - |
24.10.2024 | 28,30 | 28,80 | 28,20 | 28,50 | 0,35% | - |
23.10.2024 | 28,00 | 28,60 | 28,00 | 28,40 | -0,70% | - |
22.10.2024 | 28,60 | 28,80 | 28,30 | 28,60 | 0,70% | - |
21.10.2024 | 28,20 | 28,70 | 28,20 | 28,40 | 0,71% | - |
18.10.2024 | 27,80 | 28,50 | 27,80 | 28,20 | -0,70% | - |
17.10.2024 | 28,20 | 28,40 | 28,10 | 28,40 | 0,71% | - |
16.10.2024 | 27,90 | 28,20 | 27,80 | 28,20 | 0,71% | - |
15.10.2024 | 28,60 | 28,60 | 27,80 | 28,00 | -2,78% | - |
14.10.2024 | 28,60 | 28,80 | 28,50 | 28,80 | 0,70% | - |
11.10.2024 | 28,60 | 28,60 | 28,50 | 28,60 | 0,00% | - |
10.10.2024 | 28,40 | 28,60 | 28,20 | 28,60 | 0,70% | - |
09.10.2024 | 28,40 | 28,40 | 28,00 | 28,40 | 0,00% | - |
08.10.2024 | 28,80 | 28,90 | 28,20 | 28,40 | -2,07% | - |
07.10.2024 | 28,60 | 29,10 | 28,50 | 29,00 | 1,40% | - |
04.10.2024 | 27,80 | 28,80 | 27,80 | 28,60 | 0,35% | - |
03.10.2024 | 28,20 | 28,60 | 27,90 | 28,50 | 0,35% | - |
02.10.2024 | 27,90 | 28,60 | 27,80 | 28,40 | 2,16% | - |
01.10.2024 | 27,40 | 27,90 | 27,20 | 27,80 | 1,46% | - |
30.09.2024 | 27,60 | 27,60 | 27,10 | 27,40 | 0,00% | - |
27.09.2024 | 27,00 | 27,50 | 27,00 | 27,40 | 1,11% | - |
26.09.2024 | 27,80 | 28,40 | 26,60 | 27,10 | -2,52% | - |
25.09.2024 | 27,60 | 28,40 | 27,60 | 27,80 | -1,42% | - |
24.09.2024 | 28,40 | 28,60 | 28,20 | 28,20 | 0,71% | - |
23.09.2024 | 28,40 | 37,40 | 27,20 | 28,00 | -2,10% | - |
20.09.2024 | 28,80 | 28,80 | 28,40 | 28,60 | -0,69% | - |
19.09.2024 | 28,70 | 29,10 | 28,60 | 28,80 | 0,70% | - |
18.09.2024 | 28,60 | 28,60 | 28,30 | 28,60 | 0,70% | - |
17.09.2024 | 28,40 | 28,70 | 28,30 | 28,40 | 0,00% | - |
16.09.2024 | 28,00 | 28,70 | 27,60 | 28,40 | 1,43% | - |
13.09.2024 | 27,80 | 28,20 | 27,60 | 28,00 | 1,45% | - |
12.09.2024 | 27,60 | 28,60 | 26,90 | 27,60 | 0,73% | - |
11.09.2024 | 27,40 | 28,60 | 26,90 | 27,40 | 0,00% | - |
10.09.2024 | 27,60 | 28,20 | 27,30 | 27,40 | -2,84% | - |
09.09.2024 | 28,30 | 29,20 | 28,00 | 28,20 | 1,08% | - |
06.09.2024 | 27,80 | 28,80 | 27,80 | 27,90 | -1,76% | - |
05.09.2024 | 27,80 | 29,10 | 27,80 | 28,40 | 0,71% | - |
04.09.2024 | 28,80 | 29,30 | 28,20 | 28,20 | -1,40% | - |
03.09.2024 | 29,00 | 29,60 | 28,60 | 28,60 | -3,05% | - |
02.09.2024 | 29,50 | 29,50 | 29,30 | 29,50 | 0,34% | - |
30.08.2024 | 29,60 | 29,90 | 29,20 | 29,40 | 2,08% | - |
29.08.2024 | 29,70 | 29,70 | 28,80 | 28,80 | -2,04% | - |
28.08.2024 | 29,40 | 29,50 | 29,20 | 29,40 | 0,68% | - |
27.08.2024 | 29,60 | 29,80 | 29,20 | 29,20 | -0,68% | - |
26.08.2024 | 29,60 | 29,60 | 29,20 | 29,40 | 0,68% | - |
23.08.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | - |
22.08.2024 | 28,80 | 29,00 | 28,50 | 28,80 | 0,00% | - |
21.08.2024 | 28,90 | 29,10 | 28,80 | 28,80 | 0,00% | - |
20.08.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -1,03% | - |
19.08.2024 | 29,00 | 29,40 | 28,80 | 29,10 | 0,34% | - |
16.08.2024 | 28,90 | 29,10 | 28,80 | 29,00 | 0,00% | - |
15.08.2024 | 28,80 | 29,20 | 27,20 | 29,00 | 0,69% | - |
14.08.2024 | 28,80 | 28,90 | 28,20 | 28,80 | 0,35% | - |
13.08.2024 | 29,20 | 29,40 | 28,60 | 28,70 | -1,03% | - |
12.08.2024 | 28,80 | 29,00 | 28,60 | 29,00 | 1,40% | - |
09.08.2024 | 28,50 | 28,80 | 28,50 | 28,60 | 0,00% | - |
08.08.2024 | 28,60 | 28,60 | 27,90 | 28,60 | 0,70% | - |
07.08.2024 | 28,40 | 28,60 | 27,90 | 28,40 | 1,43% | - |
06.08.2024 | 28,00 | 28,40 | 27,60 | 28,00 | 0,72% | - |