13,898€
-0,77%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,98 | 14,10 | 13,84 | 13,91 | -0,76% | 17.546,00 |
| 03.07.2025 | 14,08 | 14,11 | 13,96 | 14,02 | -0,65% | 14.400,00 |
| 02.07.2025 | 13,89 | 14,11 | 13,82 | 14,11 | 1,58% | 5.390,00 |
| 01.07.2025 | 13,77 | 13,92 | 13,71 | 13,89 | 1,07% | 8.820,00 |
| 30.06.2025 | 13,85 | 13,99 | 13,67 | 13,74 | -0,77% | - |
| 27.06.2025 | 13,73 | 13,86 | 13,68 | 13,85 | 1,07% | - |
| 26.06.2025 | 13,72 | 13,82 | 13,65 | 13,70 | 0,00% | - |
| 25.06.2025 | 13,84 | 13,93 | 13,70 | 13,70 | -0,57% | 15.000,00 |
| 24.06.2025 | 13,80 | 13,92 | 13,59 | 13,78 | -1,79% | 33.086,00 |
| 23.06.2025 | 14,29 | 14,44 | 14,02 | 14,03 | -1,91% | 26.900,00 |
| 20.06.2025 | 14,33 | 14,35 | 14,14 | 14,30 | 0,34% | 31.850,00 |
| 19.06.2025 | 14,11 | 14,36 | 14,11 | 14,26 | 0,81% | 9.490,00 |
| 18.06.2025 | 14,13 | 14,22 | 14,08 | 14,14 | 0,24% | 30.059,00 |
| 17.06.2025 | 13,91 | 14,17 | 13,90 | 14,11 | 1,42% | - |
| 16.06.2025 | 14,10 | 14,18 | 13,90 | 13,91 | -1,31% | 31.280,00 |
| 13.06.2025 | 14,18 | 14,49 | 13,86 | 14,09 | 1,66% | 26.518,00 |
| 12.06.2025 | 13,63 | 13,89 | 13,61 | 13,86 | 1,08% | - |
| 11.06.2025 | 13,60 | 13,73 | 13,46 | 13,72 | 1,24% | 33.009,00 |
| 10.06.2025 | 13,38 | 13,71 | 13,38 | 13,55 | 1,40% | 3.000,00 |
| 09.06.2025 | 13,35 | 13,40 | 13,27 | 13,36 | 0,06% | - |
| 06.06.2025 | 13,27 | 13,39 | 13,22 | 13,35 | 0,85% | - |
| 05.06.2025 | 13,19 | 13,31 | 13,12 | 13,24 | 0,37% | - |
| 04.06.2025 | 13,35 | 13,39 | 13,10 | 13,19 | -0,44% | 30.963,00 |
| 03.06.2025 | 13,16 | 13,33 | 13,14 | 13,25 | 0,42% | 42.572,00 |
| 02.06.2025 | 12,96 | 13,22 | 12,93 | 13,19 | 1,42% | 23.695,00 |
| 30.05.2025 | 12,97 | 13,09 | 12,94 | 13,01 | 0,46% | 51.280,00 |
| 29.05.2025 | 13,07 | 13,08 | 12,89 | 12,95 | 0,02% | 19.592,00 |
| 28.05.2025 | 13,00 | 13,09 | 12,90 | 12,95 | -0,65% | 10.000,00 |
| 27.05.2025 | 12,94 | 13,19 | 12,92 | 13,03 | 0,62% | 800,00 |
| 26.05.2025 | 12,97 | 13,04 | 12,86 | 12,95 | 1,41% | 10.000,00 |
| 23.05.2025 | 12,85 | 12,90 | 12,58 | 12,77 | -0,44% | 21.168,00 |
| 22.05.2025 | 13,02 | 13,03 | 12,75 | 12,83 | -1,45% | 21.515,00 |
| 21.05.2025 | 13,11 | 13,18 | 13,01 | 13,02 | -0,97% | 12.750,00 |
| 20.05.2025 | 13,08 | 13,17 | 12,99 | 13,14 | -0,36% | 350,00 |
| 19.05.2025 | 13,14 | 13,25 | 13,04 | 13,19 | -2,21% | 2.200,00 |
| 16.05.2025 | 13,36 | 13,55 | 13,36 | 13,49 | 1,00% | 78.408,00 |
| 15.05.2025 | 13,40 | 13,43 | 13,22 | 13,35 | -1,04% | 29.120,00 |
| 14.05.2025 | 13,46 | 13,55 | 13,39 | 13,50 | 0,15% | 2.740,00 |
| 13.05.2025 | 13,36 | 13,52 | 13,20 | 13,48 | 0,75% | 17.800,00 |
| 12.05.2025 | 13,07 | 13,41 | 13,04 | 13,38 | 2,36% | 7.431,00 |
| 09.05.2025 | 12,78 | 13,07 | 12,77 | 13,07 | 2,40% | 17.640,00 |
| 08.05.2025 | 12,75 | 12,87 | 12,64 | 12,76 | 0,61% | 44.660,00 |
| 07.05.2025 | 12,72 | 12,76 | 12,56 | 12,68 | 0,00% | 7.987,00 |
| 06.05.2025 | 12,56 | 12,75 | 12,56 | 12,68 | 0,65% | 26.275,00 |
| 05.05.2025 | 12,76 | 12,76 | 12,40 | 12,60 | -1,49% | 59.000,00 |
| 02.05.2025 | 12,63 | 12,97 | 12,51 | 12,79 | 1,79% | 34.510,00 |
| 30.04.2025 | 12,65 | 12,75 | 12,50 | 12,57 | -1,81% | 8.800,00 |
| 29.04.2025 | 12,74 | 12,89 | 12,60 | 12,80 | 0,34% | 5.230,00 |
| 28.04.2025 | 12,82 | 12,88 | 12,64 | 12,76 | -0,30% | 61.970,00 |
| 25.04.2025 | 12,74 | 12,84 | 12,60 | 12,80 | 0,54% | 28.820,00 |
| 24.04.2025 | 12,52 | 12,75 | 12,51 | 12,73 | 1,52% | 23.420,00 |
| 23.04.2025 | 12,56 | 12,72 | 12,36 | 12,54 | 0,18% | 23.482,00 |
| 22.04.2025 | 12,27 | 12,53 | 12,19 | 12,51 | 1,87% | 22.339,00 |
| 17.04.2025 | 12,23 | 12,43 | 12,10 | 12,28 | 1,51% | 62.680,00 |
| 16.04.2025 | 11,92 | 12,49 | 11,74 | 12,10 | 1,27% | 27.322,00 |
| 15.04.2025 | 11,78 | 12,04 | 11,78 | 11,95 | 0,76% | 44.910,00 |
| 14.04.2025 | 11,86 | 11,95 | 11,71 | 11,86 | 1,04% | 44.830,00 |
| 11.04.2025 | 11,83 | 11,90 | 11,41 | 11,74 | 2,08% | 12.659,00 |
| 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 |