23,345€
0,15%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 23,29 | 23,37 | 22,72 | 23,29 | -0,12% | - |
| 11.06.2026 | 23,46 | 24,02 | 23,30 | 23,31 | -0,41% | 10.918,00 |
| 10.06.2026 | 23,06 | 23,59 | 23,03 | 23,41 | 0,97% | 7.026,00 |
| 09.06.2026 | 23,42 | 23,62 | 22,88 | 23,18 | -1,15% | 6.327,00 |
| 08.06.2026 | 23,71 | 24,09 | 23,32 | 23,45 | 0,43% | 8.400,00 |
| 05.06.2026 | 23,41 | 23,58 | 23,06 | 23,35 | -0,60% | 5.823,00 |
| 04.06.2026 | 23,59 | 23,62 | 23,04 | 23,50 | -0,15% | 4.403,00 |
| 03.06.2026 | 23,25 | 23,62 | 23,22 | 23,53 | 1,76% | 4.421,00 |
| 02.06.2026 | 22,89 | 23,28 | 22,74 | 23,12 | 0,91% | 3.276,00 |
| 01.06.2026 | 22,33 | 23,15 | 22,32 | 22,92 | 2,00% | 13.670,00 |
| 29.05.2026 | 22,65 | 22,66 | 22,30 | 22,47 | -0,32% | 1.438,00 |
| 28.05.2026 | 22,24 | 22,88 | 22,19 | 22,54 | 0,41% | - |
| 27.05.2026 | 23,15 | 23,25 | 22,22 | 22,45 | -2,50% | 3.298,00 |
| 26.05.2026 | 22,82 | 23,38 | 22,81 | 23,02 | 0,51% | - |
| 25.05.2026 | 22,40 | 23,04 | 22,09 | 22,90 | -1,47% | 9.922,00 |
| 22.05.2026 | 23,67 | 23,67 | 23,03 | 23,25 | -2,04% | 8.280,00 |
| 21.05.2026 | 23,38 | 24,04 | 23,35 | 23,73 | 1,14% | 3.800,00 |
| 20.05.2026 | 23,97 | 24,06 | 23,36 | 23,46 | -2,08% | 1.680,00 |
| 19.05.2026 | 23,76 | 24,21 | 23,31 | 23,96 | 0,67% | 22.042,00 |
| 18.05.2026 | 23,31 | 24,06 | 23,24 | 23,80 | 0,89% | 3.738,00 |
| 15.05.2026 | 23,53 | 23,87 | 23,47 | 23,59 | 0,01% | - |
| 14.05.2026 | 23,72 | 23,75 | 23,19 | 23,59 | -0,63% | 28.063,00 |
| 13.05.2026 | 23,78 | 23,98 | 23,55 | 23,74 | -0,08% | 3.622,00 |
| 12.05.2026 | 23,35 | 23,83 | 23,21 | 23,76 | 1,09% | 26.970,00 |
| 11.05.2026 | 23,31 | 23,57 | 23,02 | 23,50 | 3,45% | 20.090,00 |
| 08.05.2026 | 22,44 | 22,95 | 22,41 | 22,72 | 1,30% | 10.714,00 |
| 07.05.2026 | 22,86 | 22,93 | 22,23 | 22,42 | -1,87% | 5.025,00 |
| 06.05.2026 | 23,89 | 23,90 | 22,23 | 22,85 | -4,84% | 13.662,00 |
| 05.05.2026 | 24,00 | 24,20 | 23,81 | 24,01 | -0,17% | 19.862,00 |
| 04.05.2026 | 23,88 | 24,33 | 23,76 | 24,06 | 0,56% | - |
| 30.04.2026 | 23,73 | 24,02 | 23,59 | 23,92 | 1,13% | - |
| 29.04.2026 | 23,54 | 23,78 | 23,36 | 23,65 | 0,78% | 18,00 |
| 28.04.2026 | 23,01 | 23,76 | 22,97 | 23,47 | 2,51% | 3.281,00 |
| 27.04.2026 | 22,95 | 23,19 | 22,77 | 22,90 | -0,02% | 67.590,00 |
| 24.04.2026 | 23,20 | 23,53 | 22,68 | 22,90 | -1,97% | 10.080,00 |
| 23.04.2026 | 23,01 | 23,49 | 22,91 | 23,36 | 0,92% | 4.104,00 |
| 22.04.2026 | 22,33 | 23,19 | 22,03 | 23,15 | 2,56% | 13.180,00 |
| 21.04.2026 | 22,30 | 22,63 | 22,22 | 22,57 | 1,62% | 34.154,00 |
| 20.04.2026 | 22,54 | 22,56 | 22,15 | 22,21 | 0,82% | 5.300,00 |
| 17.04.2026 | 23,52 | 23,57 | 21,46 | 22,03 | -5,89% | 17.892,00 |
| 16.04.2026 | 23,10 | 23,67 | 22,64 | 23,41 | 1,52% | 58.583,00 |
| 15.04.2026 | 23,31 | 23,60 | 22,96 | 23,06 | -1,07% | 25.638,00 |
| 14.04.2026 | 23,61 | 24,00 | 22,93 | 23,31 | -2,61% | 14.122,00 |
| 13.04.2026 | 24,50 | 24,59 | 23,83 | 23,94 | -0,52% | 16.420,00 |
| 10.04.2026 | 23,97 | 24,42 | 23,69 | 24,06 | 1,07% | 7.614,00 |
| 09.04.2026 | 23,93 | 24,43 | 23,67 | 23,81 | 1,03% | 15.350,00 |
| 08.04.2026 | 22,53 | 23,69 | 21,96 | 23,56 | -4,47% | 18.521,00 |
| 07.04.2026 | 24,65 | 25,56 | 24,56 | 24,67 | 0,05% | 17.760,00 |
| 02.04.2026 | 23,88 | 24,91 | 23,85 | 24,65 | 4,29% | 38.740,00 |
| 01.04.2026 | 24,42 | 24,53 | 23,17 | 23,64 | -3,40% | 38.810,00 |
| 31.03.2026 | 24,68 | 24,97 | 23,97 | 24,47 | -0,28% | 11.672,00 |
| 30.03.2026 | 23,94 | 24,69 | 23,56 | 24,54 | 3,14% | 35.755,00 |
| 27.03.2026 | 23,45 | 23,89 | 23,21 | 23,79 | 0,90% | 50.660,00 |
| 26.03.2026 | 23,10 | 23,73 | 23,06 | 23,58 | 1,18% | 25.127,00 |
| 25.03.2026 | 22,46 | 23,31 | 22,29 | 23,31 | 3,37% | 17.400,00 |
| 24.03.2026 | 22,45 | 23,00 | 22,19 | 22,55 | 0,08% | 37.048,00 |
| 23.03.2026 | 23,33 | 23,39 | 22,29 | 22,53 | -3,69% | 60.143,00 |
| 20.03.2026 | 23,95 | 24,03 | 23,30 | 23,39 | -2,13% | 39.832,00 |
| 19.03.2026 | 23,10 | 24,01 | 22,21 | 23,90 | 3,90% | 21.465,00 |
| 18.03.2026 | 23,39 | 23,46 | 22,87 | 23,00 | -0,66% | 16.249,00 |
| 17.03.2026 | 22,49 | 23,43 | 22,49 | 23,16 | 2,77% | 26.482,00 |
| 16.03.2026 | 22,63 | 22,76 | 22,23 | 22,53 | 1,47% | 44.843,00 |
| 13.03.2026 | 21,85 | 22,70 | 21,77 | 22,20 | 1,57% | 15.840,00 |
| 12.03.2026 | 21,39 | 21,88 | 21,27 | 21,86 | 2,45% | 28.633,00 |
| 11.03.2026 | 20,70 | 21,37 | 20,58 | 21,34 | 1,74% | 14.924,00 |
| 10.03.2026 | 20,53 | 21,02 | 20,40 | 20,97 | 2,38% | 34.214,00 |
| 09.03.2026 | 21,21 | 21,41 | 20,39 | 20,49 | -0,45% | 22.167,00 |
| 06.03.2026 | 20,27 | 20,68 | 20,12 | 20,58 | 1,80% | 7.596,00 |
| 05.03.2026 | 19,94 | 20,35 | 19,83 | 20,22 | 1,15% | 15.556,00 |
| 04.03.2026 | 19,87 | 20,18 | 19,66 | 19,99 | 0,55% | 5.635,00 |
| 03.03.2026 | 20,64 | 20,84 | 19,75 | 19,88 | -2,09% | 13.687,00 |
| 02.03.2026 | 20,40 | 21,57 | 19,97 | 20,30 | 2,89% | 28.399,00 |
| 27.02.2026 | 19,26 | 19,85 | 19,26 | 19,73 | 2,49% | 6.730,00 |
| 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 |