25,500€
2,82%
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 | 25,50 | 26,10 | 25,20 | 25,60 | 0,79% | - |
| 24.04.2025 | 25,10 | 25,40 | 25,00 | 25,40 | 1,60% | - |
| 23.04.2025 | 25,10 | 25,40 | 24,70 | 25,00 | 0,40% | 200,00 |
| 22.04.2025 | 24,60 | 25,00 | 24,40 | 24,90 | 1,63% | 226,00 |
| 17.04.2025 | 24,50 | 24,90 | 23,70 | 24,50 | 1,66% | - |
| 16.04.2025 | 23,90 | 24,40 | 23,40 | 24,10 | 1,26% | - |
| 15.04.2025 | 23,60 | 24,10 | 23,40 | 23,80 | 1,71% | - |
| 14.04.2025 | 23,70 | 23,90 | 23,30 | 23,40 | 0,43% | - |
| 11.04.2025 | 23,70 | 23,80 | 22,80 | 23,30 | 2,64% | - |
| 10.04.2025 | 25,40 | 25,60 | 22,60 | 22,70 | -4,62% | - |
| 09.04.2025 | 23,30 | 24,10 | 22,00 | 23,80 | 3,48% | - |
| 08.04.2025 | 24,90 | 25,40 | 22,90 | 23,00 | -4,96% | - |
| 07.04.2025 | 24,80 | 25,20 | 24,00 | 24,20 | -6,20% | - |
| 04.04.2025 | 27,40 | 27,40 | 25,30 | 25,80 | -5,15% | - |
| 03.04.2025 | 28,20 | 28,50 | 27,20 | 27,20 | -4,90% | - |
| 02.04.2025 | 28,80 | 28,90 | 28,20 | 28,60 | -1,38% | - |
| 01.04.2025 | 28,50 | 29,00 | 28,40 | 29,00 | 1,40% | - |
| 31.03.2025 | 28,40 | 28,70 | 28,30 | 28,60 | 2,14% | - |
| 28.03.2025 | 28,80 | 28,90 | 28,00 | 28,00 | -0,71% | - |
| 27.03.2025 | 28,80 | 35,90 | 28,20 | 28,20 | -2,08% | - |
| 26.03.2025 | 28,40 | 29,00 | 28,20 | 28,80 | 1,41% | - |
| 25.03.2025 | 28,20 | 35,80 | 26,90 | 28,40 | -1,39% | - |
| 24.03.2025 | 28,40 | 29,00 | 26,90 | 28,80 | 1,05% | - |
| 21.03.2025 | 28,80 | 36,90 | 28,20 | 28,50 | 0,00% | - |
| 20.03.2025 | 28,60 | 29,00 | 28,40 | 28,50 | 0,71% | - |
| 19.03.2025 | 28,40 | 28,80 | 28,30 | 28,30 | -0,35% | - |
| 18.03.2025 | 27,40 | 36,70 | 27,40 | 28,40 | 1,07% | - |
| 17.03.2025 | 27,60 | 28,50 | 26,20 | 28,10 | 4,85% | - |
| 14.03.2025 | 27,50 | 27,60 | 26,40 | 26,80 | -1,47% | - |
| 13.03.2025 | 27,40 | 27,40 | 26,10 | 27,20 | 0,37% | - |
| 12.03.2025 | 27,40 | 27,40 | 26,20 | 27,10 | 1,88% | - |
| 11.03.2025 | 27,40 | 28,50 | 26,10 | 26,60 | 0,38% | - |
| 10.03.2025 | 27,50 | 28,40 | 26,50 | 26,50 | -2,57% | - |
| 07.03.2025 | 26,60 | 27,30 | 26,10 | 27,20 | 4,62% | - |
| 06.03.2025 | 26,50 | 26,70 | 26,00 | 26,00 | -1,52% | - |
| 05.03.2025 | 26,80 | 27,10 | 26,20 | 26,40 | 0,00% | - |
| 04.03.2025 | 27,40 | 27,80 | 26,30 | 26,40 | -2,94% | - |
| 03.03.2025 | 27,90 | 28,50 | 27,10 | 27,20 | -2,51% | - |
| 28.02.2025 | 28,20 | 28,20 | 27,40 | 27,90 | -0,36% | - |
| 27.02.2025 | 28,40 | 28,70 | 27,50 | 28,00 | -1,75% | - |
| 26.02.2025 | 28,40 | 28,60 | 28,20 | 28,50 | 1,06% | - |
| 25.02.2025 | 28,10 | 28,50 | 28,00 | 28,20 | 0,71% | - |
| 24.02.2025 | 28,20 | 28,20 | 27,80 | 28,00 | 0,72% | - |
| 21.02.2025 | 28,20 | 28,40 | 27,80 | 27,80 | -0,71% | - |
| 20.02.2025 | 28,10 | 28,20 | 27,10 | 28,00 | 0,00% | - |
| 19.02.2025 | 28,20 | 28,40 | 27,90 | 28,00 | -0,71% | - |
| 18.02.2025 | 28,20 | 28,30 | 28,00 | 28,20 | 0,36% | - |
| 17.02.2025 | 27,90 | 28,20 | 27,90 | 28,10 | 0,36% | - |
| 14.02.2025 | 28,10 | 28,20 | 27,80 | 28,00 | 0,72% | - |
| 13.02.2025 | 27,90 | 28,00 | 27,60 | 27,80 | 0,00% | - |
| 12.02.2025 | 28,10 | 28,20 | 27,30 | 27,80 | -0,71% | - |
| 11.02.2025 | 27,90 | 28,20 | 27,70 | 28,00 | 0,00% | - |
| 10.02.2025 | 27,80 | 28,00 | 27,70 | 28,00 | 1,08% | - |
| 07.02.2025 | 27,60 | 28,00 | 26,90 | 27,70 | 1,09% | - |
| 06.02.2025 | 27,60 | 27,90 | 26,80 | 27,40 | 0,00% | - |
| 05.02.2025 | 27,40 | 27,70 | 26,90 | 27,40 | -0,36% | - |
| 04.02.2025 | 27,20 | 27,60 | 26,80 | 27,50 | 1,10% | - |
| 03.02.2025 | 26,80 | 27,90 | 26,70 | 27,20 | 0,00% | - |
| 31.01.2025 | 27,30 | 27,70 | 26,80 | 27,20 | -0,73% | - |
| 30.01.2025 | 27,00 | 27,60 | 26,50 | 27,40 | 2,24% | - |
| 29.01.2025 | 27,00 | 27,00 | 26,30 | 26,80 | -0,74% | - |
| 28.01.2025 | 26,90 | 27,10 | 26,80 | 27,00 | 0,00% | - |
| 27.01.2025 | 26,70 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 24.01.2025 | 27,30 | 27,30 | 26,70 | 26,80 | -1,47% | - |
| 23.01.2025 | 27,10 | 27,60 | 27,10 | 27,20 | 0,74% | - |
| 22.01.2025 | 27,40 | 27,60 | 27,00 | 27,00 | -1,46% | - |
| 21.01.2025 | 27,70 | 27,80 | 27,30 | 27,40 | -1,79% | - |
| 20.01.2025 | 28,20 | 28,20 | 27,80 | 27,90 | -1,06% | - |
| 17.01.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 1,08% | - |
| 16.01.2025 | 27,40 | 28,20 | 27,30 | 27,90 | -0,36% | - |
| 15.01.2025 | 27,60 | 28,00 | 27,30 | 28,00 | 1,45% | - |
| 14.01.2025 | 27,80 | 28,00 | 27,30 | 27,60 | 0,00% | - |
| 13.01.2025 | 26,80 | 27,80 | 26,80 | 27,60 | 0,73% | - |
| 10.01.2025 | 27,40 | 28,00 | 27,10 | 27,40 | -0,36% | - |
| 09.01.2025 | 26,60 | 27,50 | 26,60 | 27,50 | 1,10% | - |
| 08.01.2025 | 27,40 | 27,50 | 26,60 | 27,20 | 0,00% | - |
| 07.01.2025 | 27,20 | 27,40 | 27,00 | 27,20 | 0,00% | - |
| 06.01.2025 | 27,10 | 27,20 | 26,50 | 27,20 | 1,12% | - |
| 03.01.2025 | 26,90 | 27,00 | 26,70 | 26,90 | 0,37% | - |
| 02.01.2025 | 26,20 | 27,10 | 26,20 | 26,80 | 2,68% | - |
| 30.12.2024 | 25,90 | 26,10 | 25,80 | 26,10 | 1,16% | - |
| 27.12.2024 | 25,40 | 26,10 | 25,40 | 25,80 | 1,57% | - |
| 23.12.2024 | 25,40 | 25,50 | 25,20 | 25,40 | 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% | - |