11,458€
-8,07%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 12,61 | 12,80 | 11,29 | 11,50 | -8,75% | 24.700,00 |
| 09.04.2025 | 11,65 | 12,62 | 11,02 | 12,60 | 8,19% | 83.980,00 |
| 08.04.2025 | 12,53 | 12,67 | 11,59 | 11,65 | -5,26% | 69.439,00 |
| 07.04.2025 | 12,55 | 12,62 | 12,00 | 12,29 | -4,73% | 46.698,00 |
| 04.04.2025 | 13,67 | 13,76 | 12,85 | 12,90 | -5,60% | 20.010,00 |
| 03.04.2025 | 14,05 | 14,20 | 13,56 | 13,67 | -4,93% | 10.600,00 |
| 02.04.2025 | 14,41 | 14,46 | 14,20 | 14,38 | -0,28% | 35.586,00 |
| 01.04.2025 | 14,22 | 14,44 | 14,20 | 14,42 | 1,29% | - |
| 31.03.2025 | 14,15 | 14,34 | 14,12 | 14,24 | -0,33% | 5.000,00 |
| 28.03.2025 | 14,36 | 14,47 | 14,28 | 14,28 | -1,11% | 13.750,00 |
| 27.03.2025 | 14,34 | 14,52 | 14,26 | 14,44 | 0,61% | 23.100,00 |
| 26.03.2025 | 14,23 | 14,46 | 14,22 | 14,36 | 0,79% | 30.849,00 |
| 25.03.2025 | 14,13 | 14,33 | 14,12 | 14,24 | 0,50% | 2.279,00 |
| 24.03.2025 | 14,23 | 14,25 | 14,02 | 14,17 | -1,50% | 48.693,00 |
| 21.03.2025 | 14,42 | 14,49 | 14,31 | 14,39 | -0,43% | 31.421,00 |
| 20.03.2025 | 14,32 | 14,47 | 14,22 | 14,45 | 0,72% | 12.884,00 |
| 19.03.2025 | 14,21 | 14,40 | 14,07 | 14,35 | 0,87% | 5.320,00 |
| 18.03.2025 | 14,04 | 14,26 | 14,03 | 14,22 | 1,56% | 7.400,00 |
| 17.03.2025 | 13,82 | 14,05 | 13,74 | 14,01 | 1,54% | 26.040,00 |
| 14.03.2025 | 13,84 | 13,84 | 13,57 | 13,79 | 0,50% | 37.745,00 |
| 13.03.2025 | 13,65 | 13,76 | 13,57 | 13,72 | 0,42% | 37.400,00 |
| 12.03.2025 | 13,75 | 13,75 | 13,46 | 13,67 | 0,21% | 28.023,00 |
| 11.03.2025 | 13,76 | 13,84 | 13,49 | 13,64 | -0,49% | 39.864,00 |
| 10.03.2025 | 13,76 | 13,78 | 13,55 | 13,70 | 0,70% | 33.636,00 |
| 07.03.2025 | 13,30 | 13,67 | 13,24 | 13,61 | 2,08% | 26.854,00 |
| 06.03.2025 | 13,21 | 13,51 | 13,08 | 13,33 | 0,18% | 13.089,00 |
| 05.03.2025 | 13,41 | 13,45 | 13,11 | 13,31 | 0,16% | 36.550,00 |
| 04.03.2025 | 13,82 | 13,93 | 13,14 | 13,29 | -3,38% | 15.986,00 |
| 03.03.2025 | 13,96 | 14,06 | 13,69 | 13,75 | -1,24% | 13.102,00 |
| 28.02.2025 | 14,10 | 14,14 | 13,74 | 13,93 | -1,65% | 20.766,00 |
| 27.02.2025 | 14,24 | 14,40 | 13,92 | 14,16 | -0,08% | 57.020,00 |
| 26.02.2025 | 14,19 | 14,29 | 14,13 | 14,17 | 0,25% | 15.572,00 |
| 25.02.2025 | 14,06 | 14,25 | 14,01 | 14,13 | 0,86% | 23.478,00 |
| 24.02.2025 | 14,02 | 14,08 | 13,88 | 14,01 | 0,27% | - |
| 21.02.2025 | 14,11 | 14,22 | 13,90 | 13,98 | -0,67% | 6.760,00 |
| 20.02.2025 | 14,04 | 14,09 | 13,98 | 14,07 | 0,34% | 37.500,00 |
| 19.02.2025 | 14,09 | 14,21 | 14,01 | 14,02 | -0,50% | 38.650,00 |
| 18.02.2025 | 14,05 | 14,17 | 14,03 | 14,09 | 0,30% | 14.790,00 |
| 17.02.2025 | 14,01 | 14,13 | 13,92 | 14,05 | 0,45% | 34.200,00 |
| 14.02.2025 | 13,95 | 14,12 | 13,93 | 13,99 | 0,24% | - |
| 13.02.2025 | 13,98 | 14,07 | 13,86 | 13,95 | 0,01% | - |
| 12.02.2025 | 14,04 | 14,10 | 13,92 | 13,95 | -0,68% | 12.100,00 |
| 11.02.2025 | 13,96 | 14,09 | 13,83 | 14,05 | 0,69% | 9.261,00 |
| 10.02.2025 | 13,90 | 13,99 | 13,85 | 13,95 | 0,49% | 6.166,00 |
| 07.02.2025 | 13,75 | 13,93 | 13,75 | 13,88 | 1,03% | 13.800,00 |
| 06.02.2025 | 13,79 | 13,96 | 13,72 | 13,74 | -0,13% | 1.740,00 |
| 05.02.2025 | 13,77 | 13,85 | 13,70 | 13,76 | -0,15% | 26.100,00 |
| 04.02.2025 | 13,64 | 13,82 | 13,44 | 13,78 | 1,22% | 35.830,00 |
| 03.02.2025 | 13,42 | 13,68 | 13,38 | 13,62 | -0,05% | 7.700,00 |
| 31.01.2025 | 13,66 | 13,77 | 13,58 | 13,62 | -0,37% | 2.050,00 |
| 30.01.2025 | 13,50 | 13,72 | 13,46 | 13,67 | 1,65% | 14.356,00 |
| 29.01.2025 | 13,53 | 13,55 | 13,33 | 13,45 | -0,01% | 14.200,00 |
| 28.01.2025 | 13,47 | 13,57 | 13,36 | 13,45 | -0,42% | 1.586,00 |
| 27.01.2025 | 13,27 | 13,54 | 13,27 | 13,51 | 0,42% | 43.854,00 |
| 24.01.2025 | 13,66 | 13,67 | 13,36 | 13,45 | -1,57% | 860,00 |
| 23.01.2025 | 13,58 | 13,69 | 13,52 | 13,67 | 0,69% | 67.600,00 |
| 22.01.2025 | 13,70 | 13,79 | 13,56 | 13,57 | -0,97% | 23.050,00 |
| 21.01.2025 | 13,85 | 13,90 | 13,67 | 13,71 | -1,33% | 8.650,00 |
| 20.01.2025 | 14,10 | 14,12 | 13,87 | 13,89 | -1,52% | 14.846,00 |
| 17.01.2025 | 13,91 | 14,14 | 13,91 | 14,11 | 1,49% | 32.276,00 |
| 16.01.2025 | 14,10 | 14,10 | 13,89 | 13,90 | -0,42% | 7.900,00 |
| 15.01.2025 | 13,75 | 13,99 | 13,74 | 13,96 | 1,36% | 4.670,00 |
| 14.01.2025 | 13,87 | 13,99 | 13,71 | 13,77 | -0,57% | 24.655,00 |
| 13.01.2025 | 13,67 | 13,93 | 13,67 | 13,85 | 0,75% | - |
| 10.01.2025 | 13,70 | 14,03 | 13,11 | 13,75 | 0,15% | 4.850,00 |
| 09.01.2025 | 13,58 | 13,76 | 13,54 | 13,73 | 1,00% | 14.145,00 |
| 08.01.2025 | 13,70 | 13,81 | 13,55 | 13,59 | -0,74% | 50.740,00 |
| 07.01.2025 | 13,57 | 13,75 | 13,39 | 13,69 | 0,69% | 4.790,00 |
| 06.01.2025 | 13,58 | 13,67 | 13,42 | 13,60 | 1,03% | 57.331,00 |
| 03.01.2025 | 13,44 | 13,52 | 13,38 | 13,46 | 0,19% | 10.774,00 |
| 02.01.2025 | 13,17 | 13,49 | 13,09 | 13,44 | 2,76% | 35.615,00 |
| 30.12.2024 | 12,93 | 13,08 | 12,87 | 13,07 | 1,04% | 7.350,00 |
| 27.12.2024 | 12,73 | 12,94 | 12,71 | 12,94 | 1,62% | 24.050,00 |
| 23.12.2024 | 12,73 | 12,75 | 12,64 | 12,73 | 0,29% | 16.020,00 |
| 20.12.2024 | 12,72 | 12,79 | 12,59 | 12,70 | -0,63% | 35.238,00 |
| 19.12.2024 | 12,81 | 12,85 | 12,74 | 12,78 | -0,31% | 25.630,00 |
| 18.12.2024 | 12,95 | 12,97 | 12,79 | 12,82 | -0,95% | 26.187,00 |
| 17.12.2024 | 13,06 | 13,32 | 12,76 | 12,94 | -1,31% | 31.780,00 |
| 16.12.2024 | 13,30 | 13,35 | 13,01 | 13,11 | -1,41% | 25.166,00 |
| 13.12.2024 | 13,34 | 13,40 | 13,27 | 13,30 | -0,40% | 3.570,00 |
| 12.12.2024 | 13,41 | 13,50 | 13,31 | 13,35 | -0,39% | 865,00 |
| 11.12.2024 | 13,45 | 13,45 | 13,34 | 13,40 | 0,00% | 200,00 |
| 10.12.2024 | 13,42 | 13,46 | 13,37 | 13,40 | -0,13% | 2.510,00 |
| 09.12.2024 | 13,34 | 13,57 | 13,34 | 13,42 | 0,55% | 1.130,00 |
| 06.12.2024 | 13,42 | 13,59 | 13,34 | 13,35 | -0,61% | 1.055,00 |
| 05.12.2024 | 13,37 | 13,48 | 13,37 | 13,43 | 0,12% | 3.891,00 |
| 04.12.2024 | 13,48 | 13,62 | 13,39 | 13,41 | -0,58% | 2.300,00 |
| 03.12.2024 | 13,32 | 13,51 | 13,32 | 13,49 | 1,40% | 9.196,00 |
| 02.12.2024 | 13,38 | 13,43 | 13,27 | 13,31 | -0,60% | 16.339,00 |
| 29.11.2024 | 13,38 | 13,46 | 13,33 | 13,39 | -0,10% | 8.340,00 |
| 28.11.2024 | 13,50 | 13,50 | 13,35 | 13,40 | -0,01% | 6.000,00 |
| 27.11.2024 | 13,47 | 13,49 | 13,31 | 13,40 | -0,55% | 4.660,00 |
| 26.11.2024 | 13,67 | 13,71 | 13,41 | 13,48 | -1,58% | 1.910,00 |
| 25.11.2024 | 13,95 | 13,97 | 13,67 | 13,69 | -1,35% | 4.660,00 |
| 22.11.2024 | 13,78 | 13,93 | 13,78 | 13,88 | 0,70% | 3.560,00 |
| 21.11.2024 | 13,67 | 13,84 | 13,59 | 13,78 | 0,82% | 7.900,00 |
| 20.11.2024 | 13,76 | 13,81 | 13,62 | 13,67 | -0,67% | 150,00 |
| 19.11.2024 | 13,93 | 13,97 | 13,63 | 13,76 | -1,11% | 1.558,00 |
| 18.11.2024 | 13,86 | 13,95 | 13,75 | 13,92 | -1,35% | 1.193,00 |
| 15.11.2024 | 13,98 | 14,15 | 13,93 | 14,11 | 0,70% | 1.652,00 |