45,800€
3,15%
Echtzeit-Aktienkurs ENI SpA
Bid:
Ask:
Aktienkurse zur ENI SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2026 | 47,00 | 47,40 | 45,50 | 46,30 | -0,86% | - |
| 11.06.2026 | 47,10 | 48,10 | 46,60 | 46,70 | -0,85% | - |
| 10.06.2026 | 46,20 | 47,50 | 46,20 | 47,10 | 1,29% | - |
| 09.06.2026 | 47,00 | 47,30 | 46,00 | 46,50 | -1,27% | - |
| 08.06.2026 | 47,60 | 47,90 | 46,90 | 47,10 | 0,64% | - |
| 05.06.2026 | 46,90 | 47,20 | 46,50 | 46,80 | 0,21% | - |
| 04.06.2026 | 47,00 | 47,20 | 46,00 | 46,70 | -1,06% | - |
| 03.06.2026 | 46,40 | 47,30 | 46,30 | 47,20 | 1,94% | - |
| 02.06.2026 | 46,00 | 46,30 | 45,50 | 46,30 | 0,43% | - |
| 01.06.2026 | 45,00 | 46,40 | 45,00 | 46,10 | 3,13% | - |
| 29.05.2026 | 45,30 | 45,40 | 44,70 | 44,70 | -0,45% | - |
| 28.05.2026 | 44,50 | 45,70 | 44,50 | 44,90 | 0,22% | - |
| 27.05.2026 | 46,30 | 46,40 | 44,50 | 44,80 | -2,82% | - |
| 26.05.2026 | 45,70 | 46,80 | 45,70 | 46,10 | 0,66% | - |
| 25.05.2026 | 44,90 | 46,50 | 44,50 | 45,80 | -1,93% | - |
| 22.05.2026 | 47,30 | 47,40 | 46,10 | 46,70 | -1,68% | 1.050,00 |
| 21.05.2026 | 46,80 | 48,10 | 46,70 | 47,50 | 1,28% | 1.750,00 |
| 20.05.2026 | 48,00 | 48,10 | 46,70 | 46,90 | -1,68% | - |
| 19.05.2026 | 47,30 | 48,40 | 47,00 | 47,70 | -1,65% | - |
| 18.05.2026 | 46,60 | 48,90 | 46,60 | 48,50 | 1,46% | - |
| 15.05.2026 | 47,00 | 47,90 | 47,00 | 47,80 | 0,21% | - |
| 14.05.2026 | 47,40 | 47,70 | 46,70 | 47,70 | 0,42% | - |
| 13.05.2026 | 47,60 | 48,00 | 47,10 | 47,50 | -0,21% | - |
| 12.05.2026 | 46,80 | 47,70 | 46,60 | 47,60 | 1,06% | - |
| 11.05.2026 | 45,20 | 47,30 | 45,20 | 47,10 | 3,97% | - |
| 08.05.2026 | 45,00 | 46,00 | 44,80 | 45,30 | 0,89% | - |
| 07.05.2026 | 45,90 | 46,00 | 44,50 | 44,90 | -1,54% | - |
| 06.05.2026 | 47,80 | 48,00 | 44,40 | 45,60 | -5,59% | - |
| 05.05.2026 | 48,00 | 48,50 | 47,70 | 48,30 | 0,42% | - |
| 04.05.2026 | 47,80 | 48,60 | 47,40 | 48,10 | -0,62% | - |
| 30.04.2026 | 47,60 | 48,60 | 47,20 | 48,40 | 1,68% | - |
| 29.04.2026 | 47,20 | 47,60 | 46,80 | 47,60 | 1,93% | - |
| 28.04.2026 | 46,00 | 47,60 | 46,00 | 46,70 | 1,74% | - |
| 27.04.2026 | 46,00 | 46,40 | 45,60 | 45,90 | -0,65% | - |
| 24.04.2026 | 46,70 | 47,10 | 45,50 | 46,20 | -1,07% | - |
| 23.04.2026 | 46,00 | 47,10 | 45,80 | 46,70 | 0,86% | - |
| 22.04.2026 | 44,60 | 46,50 | 44,00 | 46,30 | 3,58% | - |
| 21.04.2026 | 44,60 | 45,00 | 44,40 | 44,70 | 0,00% | - |
| 20.04.2026 | 44,90 | 45,60 | 43,50 | 44,70 | 1,59% | - |
| 17.04.2026 | 47,20 | 47,20 | 42,90 | 44,00 | -5,98% | - |
| 16.04.2026 | 46,20 | 47,10 | 45,80 | 46,80 | 1,96% | - |
| 15.04.2026 | 46,80 | 47,20 | 45,90 | 45,90 | -2,13% | - |
| 14.04.2026 | 47,40 | 48,10 | 46,70 | 46,90 | -2,09% | 8.740,00 |
| 13.04.2026 | 47,80 | 50,20 | 47,80 | 47,90 | 0,21% | - |
| 10.04.2026 | 47,70 | 49,00 | 47,50 | 47,80 | 0,21% | - |
| 09.04.2026 | 47,30 | 49,10 | 47,00 | 47,70 | 0,63% | - |
| 08.04.2026 | 44,40 | 47,40 | 43,80 | 47,40 | -4,63% | 4.800,00 |
| 07.04.2026 | 49,40 | 50,15 | 49,20 | 49,70 | 0,40% | - |
| 02.04.2026 | 47,70 | 49,70 | 47,20 | 49,50 | 4,65% | - |
| 01.04.2026 | 49,00 | 49,85 | 46,70 | 47,30 | -3,47% | 8.640,00 |
| 31.03.2026 | 49,40 | 50,05 | 47,70 | 49,00 | 0,82% | 5.808,00 |
| 30.03.2026 | 47,60 | 49,40 | 47,30 | 48,60 | 2,10% | - |
| 27.03.2026 | 47,20 | 48,10 | 46,40 | 47,60 | 0,63% | - |
| 26.03.2026 | 46,20 | 47,30 | 46,20 | 47,30 | 1,50% | - |
| 25.03.2026 | 45,00 | 46,90 | 44,60 | 46,60 | 2,42% | 1.960,00 |
| 24.03.2026 | 45,00 | 46,10 | 44,40 | 45,50 | -1,09% | - |
| 23.03.2026 | 46,60 | 47,20 | 45,10 | 46,00 | -2,54% | - |
| 20.03.2026 | 46,30 | 47,80 | 46,30 | 47,20 | -0,63% | - |
| 19.03.2026 | 46,40 | 48,20 | 45,60 | 47,50 | 3,04% | - |
| 18.03.2026 | 46,80 | 46,80 | 45,80 | 46,10 | -0,65% | - |
| 17.03.2026 | 45,00 | 46,90 | 45,00 | 46,40 | 2,88% | - |
| 16.03.2026 | 45,20 | 45,40 | 44,50 | 45,10 | 0,22% | - |
| 13.03.2026 | 43,60 | 45,20 | 43,60 | 45,00 | 3,21% | - |
| 12.03.2026 | 42,60 | 43,90 | 41,60 | 43,60 | 2,35% | - |
| 11.03.2026 | 41,60 | 42,80 | 41,30 | 42,60 | 2,16% | - |
| 10.03.2026 | 41,40 | 42,60 | 40,90 | 41,70 | 2,21% | 7.656,00 |
| 09.03.2026 | 41,80 | 42,40 | 40,80 | 40,80 | -0,73% | - |
| 06.03.2026 | 40,50 | 41,30 | 40,20 | 41,10 | 2,24% | - |
| 05.03.2026 | 39,90 | 40,60 | 39,80 | 40,20 | 0,25% | - |
| 04.03.2026 | 39,80 | 40,20 | 39,40 | 40,10 | 0,25% | 21.000,00 |
| 03.03.2026 | 40,30 | 41,40 | 39,70 | 40,00 | -1,48% | - |