54,250€
1,40%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 53,75 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 29.10.2026 | 53,25 | 54,50 | 53,25 | 53,75 | 0,94% | - |
| 28.10.2026 | 52,75 | 53,75 | 52,75 | 53,25 | 0,95% | - |
| 27.10.2026 | 54,25 | 54,75 | 52,75 | 52,75 | -2,76% | - |
| 26.10.2026 | 54,75 | 55,50 | 53,25 | 54,25 | -1,81% | - |
| 23.10.2026 | 53,00 | 55,75 | 52,75 | 55,25 | 4,74% | - |
| 22.10.2026 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 21.10.2026 | 52,25 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 20.10.2026 | 52,25 | 53,25 | 51,75 | 52,25 | 0,00% | - |
| 19.10.2026 | 52,75 | 53,00 | 52,00 | 52,25 | 0,00% | - |
| 16.10.2026 | 51,25 | 52,25 | 51,00 | 52,25 | 1,95% | - |
| 15.10.2026 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 14.10.2026 | 51,25 | 51,75 | 51,00 | 51,25 | 0,00% | - |
| 13.10.2026 | 50,75 | 51,25 | 50,50 | 51,25 | 0,99% | - |
| 12.10.2026 | 49,90 | 51,25 | 49,80 | 50,75 | 1,70% | 33.000,00 |
| 09.10.2026 | 49,50 | 50,25 | 49,10 | 49,90 | 0,40% | - |
| 08.10.2026 | 48,20 | 50,20 | 48,20 | 49,70 | 2,90% | - |
| 07.10.2026 | 48,60 | 48,90 | 48,10 | 48,30 | -0,41% | - |
| 06.10.2026 | 48,70 | 49,20 | 48,00 | 48,50 | -0,41% | - |
| 05.10.2026 | 48,90 | 49,10 | 48,10 | 48,70 | 0,00% | - |
| 02.10.2026 | 48,30 | 48,90 | 47,50 | 48,70 | 0,83% | - |
| 01.10.2026 | 48,00 | 48,30 | 47,10 | 48,30 | 0,42% | - |
| 30.09.2026 | 48,20 | 48,50 | 47,80 | 48,10 | -0,41% | - |
| 29.09.2026 | 48,90 | 49,20 | 48,00 | 48,30 | -1,23% | - |
| 28.09.2026 | 48,10 | 49,50 | 48,10 | 48,90 | 2,09% | - |
| 25.09.2026 | 48,40 | 48,80 | 47,70 | 47,90 | -0,83% | - |
| 24.09.2026 | 48,20 | 48,80 | 48,00 | 48,30 | 0,84% | - |
| 23.09.2026 | 46,60 | 48,30 | 46,40 | 47,90 | 3,01% | - |
| 22.09.2026 | 46,60 | 47,30 | 45,90 | 46,50 | -1,69% | - |
| 21.09.2026 | 47,60 | 47,80 | 46,70 | 47,30 | -0,42% | - |
| 18.09.2026 | 48,00 | 48,30 | 47,40 | 47,50 | -1,45% | - |
| 17.09.2026 | 48,30 | 48,50 | 47,40 | 48,20 | -0,21% | - |
| 16.09.2026 | 49,10 | 49,30 | 48,10 | 48,30 | -1,63% | - |
| 15.09.2026 | 48,00 | 49,10 | 47,90 | 49,10 | 2,94% | - |
| 14.09.2026 | 48,50 | 48,80 | 47,70 | 47,70 | -1,24% | - |
| 11.09.2026 | 48,60 | 48,60 | 47,40 | 48,30 | -0,41% | - |
| 10.09.2026 | 48,20 | 48,70 | 47,70 | 48,50 | 0,83% | - |
| 09.09.2026 | 47,20 | 48,10 | 47,20 | 48,10 | 2,12% | - |
| 08.09.2026 | 46,10 | 47,30 | 45,70 | 47,10 | 2,39% | - |
| 07.09.2026 | 46,20 | 46,90 | 46,00 | 46,00 | -0,22% | - |
| 04.09.2026 | 47,40 | 47,50 | 46,10 | 46,10 | -2,54% | - |
| 03.09.2026 | 47,60 | 48,00 | 47,00 | 47,30 | -0,84% | - |
| 02.09.2026 | 47,90 | 48,10 | 47,10 | 47,70 | 0,42% | - |
| 01.09.2026 | 47,20 | 47,70 | 46,90 | 47,50 | 1,28% | - |
| 31.08.2026 | 45,60 | 46,90 | 45,50 | 46,90 | 3,08% | - |
| 28.08.2026 | 45,70 | 46,00 | 45,30 | 45,50 | -0,44% | - |
| 27.08.2026 | 46,00 | 46,10 | 45,30 | 45,70 | -0,44% | - |
| 26.08.2026 | 46,30 | 46,50 | 45,70 | 45,90 | -1,29% | - |
| 25.08.2026 | 47,20 | 47,80 | 46,10 | 46,50 | -1,69% | - |
| 24.08.2026 | 48,30 | 48,60 | 47,10 | 47,30 | -2,47% | - |
| 21.08.2026 | 49,10 | 49,30 | 48,30 | 48,50 | -1,62% | - |
| 20.08.2026 | 47,90 | 49,50 | 47,60 | 49,30 | 2,92% | - |
| 19.08.2026 | 48,30 | 48,50 | 47,80 | 47,90 | -0,83% | - |
| 18.08.2026 | 48,40 | 48,50 | 47,60 | 48,30 | 1,26% | - |
| 17.08.2026 | 47,70 | 47,90 | 47,30 | 47,70 | 0,00% | - |
| 14.08.2026 | 47,50 | 47,70 | 47,20 | 47,70 | 0,42% | - |
| 13.08.2026 | 47,90 | 48,00 | 46,70 | 47,50 | -0,84% | - |
| 12.08.2026 | 48,30 | 48,40 | 47,60 | 47,90 | 0,00% | - |
| 11.08.2026 | 47,50 | 48,40 | 47,20 | 47,90 | 0,42% | - |
| 10.08.2026 | 46,50 | 47,70 | 46,40 | 47,70 | 2,36% | - |
| 07.08.2026 | 46,90 | 47,20 | 46,30 | 46,60 | -0,64% | - |
| 06.08.2026 | 45,90 | 47,10 | 45,80 | 46,90 | 1,30% | - |
| 05.08.2026 | 46,50 | 47,20 | 45,90 | 46,30 | -0,86% | - |
| 04.08.2026 | 47,50 | 48,70 | 46,10 | 46,70 | -1,27% | - |
| 03.08.2026 | 46,70 | 47,60 | 46,00 | 47,30 | -1,87% | - |
| 31.07.2026 | 47,80 | 48,20 | 47,40 | 48,20 | 0,84% | - |
| 30.07.2026 | 47,10 | 48,00 | 46,80 | 47,80 | 1,92% | - |
| 29.07.2026 | 44,30 | 47,60 | 44,00 | 46,90 | 6,11% | - |
| 28.07.2026 | 44,50 | 44,90 | 43,90 | 44,20 | -1,12% | - |
| 27.07.2026 | 45,50 | 46,00 | 43,70 | 44,70 | -3,04% | - |
| 24.07.2026 | 45,90 | 46,20 | 45,30 | 46,10 | 0,66% | - |
| 23.07.2026 | 44,20 | 46,10 | 44,20 | 45,80 | 2,69% | - |
| 22.07.2026 | 44,10 | 44,90 | 43,70 | 44,60 | 1,13% | - |
| 21.07.2026 | 43,40 | 44,10 | 43,30 | 44,10 | 2,56% | - |
| 20.07.2026 | 43,90 | 44,00 | 42,80 | 43,00 | -1,15% | - |
| 17.07.2026 | 42,00 | 43,50 | 42,00 | 43,50 | 3,33% | - |
| 16.07.2026 | 42,90 | 42,90 | 41,90 | 42,10 | -0,94% | - |
| 15.07.2026 | 43,50 | 43,60 | 42,50 | 42,50 | -2,30% | - |
| 14.07.2026 | 44,00 | 44,10 | 43,30 | 43,50 | 0,00% | - |
| 13.07.2026 | 42,70 | 43,70 | 42,30 | 43,50 | 4,57% | - |
| 10.07.2026 | 42,20 | 42,30 | 41,30 | 41,60 | -0,72% | - |
| 09.07.2026 | 42,60 | 42,80 | 41,70 | 41,90 | -0,95% | - |
| 08.07.2026 | 41,80 | 42,70 | 41,00 | 42,30 | 1,44% | - |
| 07.07.2026 | 40,80 | 41,70 | 40,70 | 41,70 | 2,46% | - |
| 06.07.2026 | 41,00 | 41,20 | 40,40 | 40,70 | -0,49% | - |
| 03.07.2026 | 41,00 | 41,20 | 40,70 | 40,90 | 0,00% | - |
| 02.07.2026 | 40,20 | 40,90 | 39,90 | 40,90 | 2,00% | - |
| 01.07.2026 | 41,20 | 41,30 | 40,10 | 40,10 | -1,96% | - |
| 30.06.2026 | 41,00 | 41,30 | 40,70 | 40,90 | 0,00% | - |
| 29.06.2026 | 40,60 | 41,30 | 40,50 | 40,90 | 0,99% | - |
| 26.06.2026 | 40,80 | 41,10 | 40,30 | 40,50 | -1,70% | - |
| 25.06.2026 | 41,60 | 41,80 | 40,90 | 41,20 | -1,20% | - |
| 24.06.2026 | 43,10 | 43,10 | 41,40 | 41,70 | -2,80% | - |
| 23.06.2026 | 43,00 | 43,40 | 42,90 | 42,90 | -0,92% | - |
| 22.06.2026 | 43,40 | 43,60 | 42,90 | 43,30 | 1,17% | - |
| 19.06.2026 | 42,40 | 43,40 | 42,20 | 42,80 | 0,23% | - |
| 18.06.2026 | 43,70 | 43,70 | 42,10 | 42,70 | -1,39% | - |
| 17.06.2026 | 44,20 | 44,20 | 43,10 | 43,30 | -1,37% | - |
| 16.06.2026 | 44,30 | 44,60 | 39,40 | 43,90 | -0,90% | - |
| 15.06.2026 | 44,40 | 45,50 | 43,30 | 44,30 | -4,32% | - |