19,728€
2,38%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,26 | 19,85 | 19,26 | 19,72 | 2,43% | 6.660,00 |
| 26.02.2026 | 18,94 | 19,38 | 18,93 | 19,25 | 2,71% | 6.664,00 |
| 25.02.2026 | 18,83 | 18,89 | 18,67 | 18,74 | -0,36% | 76.157,00 |
| 24.02.2026 | 18,75 | 18,85 | 18,66 | 18,81 | 0,54% | 5.495,00 |
| 23.02.2026 | 18,63 | 18,80 | 18,45 | 18,71 | 0,15% | 10.255,00 |
| 20.02.2026 | 18,61 | 18,69 | 18,50 | 18,68 | -0,04% | 17.104,00 |
| 19.02.2026 | 18,44 | 18,70 | 18,33 | 18,69 | 1,14% | 85.086,00 |
| 18.02.2026 | 18,20 | 18,52 | 18,11 | 18,48 | 1,65% | 4.874,00 |
| 17.02.2026 | 18,04 | 18,34 | 17,89 | 18,18 | 0,33% | 4.213,00 |
| 16.02.2026 | 18,32 | 18,37 | 18,11 | 18,12 | -1,18% | 34.380,00 |
| 13.02.2026 | 18,09 | 18,50 | 17,91 | 18,34 | 2,11% | 8.832,00 |
| 12.02.2026 | 18,15 | 18,44 | 17,96 | 17,96 | -2,37% | 3.280,00 |
| 11.02.2026 | 17,95 | 18,43 | 17,88 | 18,39 | 2,47% | 35.266,00 |
| 10.02.2026 | 17,74 | 18,03 | 17,73 | 17,95 | 0,53% | 6.210,00 |
| 09.02.2026 | 17,72 | 17,90 | 17,63 | 17,86 | 0,11% | 8.350,00 |
| 06.02.2026 | 17,50 | 17,90 | 17,50 | 17,84 | 1,89% | 19.524,00 |
| 05.02.2026 | 17,64 | 17,66 | 17,38 | 17,51 | -0,82% | 15.908,00 |
| 04.02.2026 | 17,53 | 17,69 | 17,48 | 17,65 | 0,89% | 1.245,00 |
| 03.02.2026 | 17,35 | 17,53 | 17,12 | 17,49 | 0,86% | 14.382,00 |
| 02.02.2026 | 17,04 | 17,38 | 16,78 | 17,35 | 0,56% | 27.275,00 |
| 30.01.2026 | 17,37 | 17,40 | 17,08 | 17,25 | -1,06% | 10.260,00 |
| 29.01.2026 | 17,08 | 17,56 | 16,92 | 17,43 | 2,45% | 17.754,00 |
| 28.01.2026 | 17,09 | 17,16 | 16,93 | 17,02 | 0,32% | 27.500,00 |
| 27.01.2026 | 16,95 | 17,03 | 16,61 | 16,96 | 0,60% | 9.578,00 |
| 26.01.2026 | 16,93 | 16,95 | 16,75 | 16,86 | 0,08% | 12.336,00 |
| 23.01.2026 | 16,41 | 16,87 | 16,39 | 16,85 | 2,62% | 22.871,00 |
| 22.01.2026 | 16,61 | 16,69 | 16,37 | 16,42 | -0,98% | 2.900,00 |
| 21.01.2026 | 16,39 | 16,63 | 16,32 | 16,58 | 1,62% | 20.402,00 |
| 20.01.2026 | 16,43 | 16,43 | 16,24 | 16,32 | -1,00% | 49.228,00 |
| 19.01.2026 | 16,60 | 16,65 | 16,38 | 16,48 | -0,96% | 23.030,00 |
| 16.01.2026 | 16,46 | 16,65 | 16,34 | 16,64 | 1,35% | - |
| 15.01.2026 | 16,78 | 16,78 | 16,30 | 16,42 | -1,63% | 54.266,00 |
| 14.01.2026 | 16,46 | 16,88 | 16,38 | 16,69 | 1,45% | 3.360,00 |
| 13.01.2026 | 16,15 | 16,47 | 16,10 | 16,45 | 1,83% | 29.760,00 |
| 12.01.2026 | 16,15 | 16,17 | 16,01 | 16,16 | 0,85% | 24.720,00 |
| 09.01.2026 | 15,88 | 16,14 | 15,79 | 16,02 | 0,74% | 9.250,00 |
| 08.01.2026 | 15,75 | 15,91 | 15,66 | 15,90 | 0,98% | 23.150,00 |
| 07.01.2026 | 16,30 | 16,32 | 15,69 | 15,75 | -3,49% | 36.140,00 |
| 06.01.2026 | 16,65 | 16,73 | 16,27 | 16,32 | -1,71% | 15.900,00 |
| 05.01.2026 | 16,48 | 16,75 | 16,26 | 16,60 | 0,97% | 26.380,00 |
| 02.01.2026 | 16,16 | 16,52 | 16,13 | 16,44 | 2,21% | 1.218,00 |
| 30.12.2025 | 15,99 | 16,09 | 15,97 | 16,09 | 0,76% | - |
| 29.12.2025 | 16,00 | 16,06 | 15,96 | 15,96 | -0,29% | 3.300,00 |
| 23.12.2025 | 15,99 | 16,08 | 15,92 | 16,01 | 0,13% | 11.200,00 |
| 22.12.2025 | 15,92 | 16,08 | 15,91 | 15,99 | 0,52% | 25.200,00 |
| 19.12.2025 | 15,65 | 16,00 | 15,64 | 15,91 | 1,83% | - |
| 18.12.2025 | 15,71 | 15,78 | 15,55 | 15,62 | -0,98% | 9.080,00 |
| 17.12.2025 | 15,60 | 15,84 | 15,54 | 15,78 | 1,12% | 14.804,00 |
| 16.12.2025 | 15,86 | 15,90 | 15,56 | 15,60 | -1,99% | 16.191,00 |
| 15.12.2025 | 16,15 | 16,15 | 15,85 | 15,92 | -0,48% | 1.740,00 |
| 12.12.2025 | 15,93 | 16,08 | 15,83 | 16,00 | 0,33% | 9.142,00 |
| 11.12.2025 | 16,00 | 16,05 | 15,89 | 15,94 | -0,53% | 8.027,00 |
| 10.12.2025 | 16,05 | 16,22 | 15,95 | 16,03 | 0,01% | 2.500,00 |
| 09.12.2025 | 16,12 | 16,20 | 15,90 | 16,03 | 0,70% | 40.835,00 |
| 08.12.2025 | 16,11 | 16,17 | 15,90 | 15,91 | -0,50% | 20.935,00 |
| 05.12.2025 | 16,09 | 16,25 | 15,94 | 15,99 | -2,67% | 86.000,00 |
| 04.12.2025 | 16,43 | 16,44 | 16,18 | 16,43 | 0,29% | - |
| 03.12.2025 | 16,24 | 16,45 | 16,15 | 16,38 | 1,14% | 8.690,00 |
| 02.12.2025 | 16,25 | 16,26 | 16,10 | 16,20 | -0,23% | 32.024,00 |
| 01.12.2025 | 16,20 | 16,26 | 16,03 | 16,24 | 0,57% | 13.938,00 |
| 28.11.2025 | 16,04 | 16,19 | 15,93 | 16,15 | 0,87% | 42.825,00 |
| 27.11.2025 | 16,05 | 16,15 | 15,86 | 16,01 | -0,17% | 37.030,00 |
| 26.11.2025 | 15,86 | 16,09 | 15,85 | 16,03 | 1,82% | 30.685,00 |
| 25.11.2025 | 15,81 | 15,87 | 15,55 | 15,75 | 0,29% | 14.448,00 |
| 24.11.2025 | 15,99 | 16,03 | 15,64 | 15,70 | -3,04% | 8.000,00 |
| 21.11.2025 | 16,23 | 16,34 | 15,95 | 16,19 | -0,02% | 23.100,00 |
| 20.11.2025 | 16,34 | 16,51 | 16,17 | 16,20 | -0,18% | 34.332,00 |
| 19.11.2025 | 16,30 | 16,48 | 16,11 | 16,23 | -1,29% | 3.404,00 |
| 18.11.2025 | 16,49 | 16,53 | 15,05 | 16,44 | -0,29% | 15.956,00 |
| 17.11.2025 | 16,59 | 16,65 | 16,44 | 16,49 | 0,32% | 22.699,00 |
| 14.11.2025 | 16,40 | 16,50 | 16,27 | 16,44 | 0,64% | 1.464,00 |
| 13.11.2025 | 16,44 | 16,51 | 16,33 | 16,33 | -0,43% | 4.356,00 |
| 12.11.2025 | 16,45 | 16,56 | 16,34 | 16,40 | -0,13% | 12.545,00 |
| 11.11.2025 | 16,18 | 16,48 | 16,02 | 16,42 | 1,41% | 27.500,00 |
| 10.11.2025 | 15,95 | 16,25 | 15,91 | 16,20 | 1,57% | 9.040,00 |
| 07.11.2025 | 15,94 | 16,05 | 15,79 | 15,95 | 0,14% | 31.480,00 |
| 06.11.2025 | 15,92 | 15,99 | 15,87 | 15,92 | 0,03% | 36.500,00 |
| 05.11.2025 | 15,87 | 15,99 | 15,83 | 15,92 | 0,37% | 34.350,00 |
| 04.11.2025 | 15,85 | 15,97 | 15,70 | 15,86 | -0,31% | 7.738,00 |
| 03.11.2025 | 15,86 | 16,11 | 15,71 | 15,91 | -0,46% | 77.650,00 |
| 31.10.2025 | 15,85 | 16,01 | 15,83 | 15,98 | 0,96% | 25.880,00 |
| 30.10.2025 | 16,00 | 16,04 | 15,82 | 15,83 | -0,94% | 54.850,00 |
| 29.10.2025 | 15,93 | 16,03 | 15,79 | 15,98 | 0,44% | 23.390,00 |
| 28.10.2025 | 15,72 | 15,95 | 15,72 | 15,91 | 0,01% | 32.390,00 |
| 27.10.2025 | 15,94 | 15,96 | 15,71 | 15,91 | 0,14% | 54.980,00 |
| 24.10.2025 | 15,60 | 16,03 | 15,52 | 15,89 | 2,54% | 34.965,00 |
| 23.10.2025 | 15,23 | 15,63 | 15,19 | 15,49 | 2,07% | 53.355,00 |
| 22.10.2025 | 14,94 | 15,20 | 14,93 | 15,18 | 1,70% | 5.372,00 |
| 21.10.2025 | 14,92 | 15,01 | 14,88 | 14,93 | -0,07% | 5.237,00 |
| 20.10.2025 | 14,92 | 15,00 | 14,83 | 14,94 | 0,47% | 600,00 |
| 17.10.2025 | 14,70 | 14,93 | 14,54 | 14,87 | 0,90% | 10.050,00 |
| 16.10.2025 | 14,74 | 14,85 | 14,66 | 14,73 | 0,34% | 17.700,00 |
| 15.10.2025 | 14,83 | 15,09 | 14,68 | 14,68 | -0,34% | 11.100,00 |
| 14.10.2025 | 14,98 | 15,05 | 14,71 | 14,73 | -1,64% | 10.974,00 |
| 13.10.2025 | 15,16 | 15,16 | 14,90 | 14,98 | 0,63% | 39.008,00 |
| 10.10.2025 | 15,28 | 15,46 | 14,88 | 14,89 | -2,71% | 16.691,00 |
| 09.10.2025 | 15,29 | 15,53 | 15,28 | 15,30 | 0,25% | 25.690,00 |
| 08.10.2025 | 15,18 | 15,33 | 15,12 | 15,26 | 1,14% | 40.260,00 |
| 07.10.2025 | 15,10 | 15,24 | 15,08 | 15,09 | 0,09% | 7.100,00 |
| 06.10.2025 | 14,93 | 15,20 | 14,93 | 15,08 | 1,17% | 23.642,00 |