25,080€
-0,20%
Echtzeit-Aktienkurs ENI S.P.A.
Bid:
Ask:
Aktienkurse zur ENI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 25,10 | 25,60 | 24,90 | 25,08 | -0,29% | 7.394,00 |
| 04.11.2026 | 26,03 | 26,24 | 25,02 | 25,15 | -3,18% | 11.400,00 |
| 03.11.2026 | 26,31 | 26,72 | 25,76 | 25,98 | -1,14% | 1.695,00 |
| 02.11.2026 | 26,90 | 27,12 | 26,18 | 26,28 | -3,15% | 1.859,00 |
| 30.10.2026 | 26,87 | 27,40 | 26,73 | 27,14 | 0,76% | 1.119,00 |
| 29.10.2026 | 26,68 | 27,08 | 26,59 | 26,93 | 0,39% | 1.150,00 |
| 28.10.2026 | 26,51 | 26,99 | 26,32 | 26,83 | 1,94% | 4.260,00 |
| 27.10.2026 | 26,87 | 27,25 | 26,28 | 26,32 | -2,84% | 21.176,00 |
| 26.10.2026 | 27,46 | 27,69 | 26,72 | 27,09 | -1,99% | 9.275,00 |
| 23.10.2026 | 26,33 | 27,76 | 26,10 | 27,64 | 4,78% | 16.515,00 |
| 22.10.2026 | 26,50 | 26,67 | 25,56 | 26,38 | -0,12% | 11.697,00 |
| 21.10.2026 | 26,10 | 26,53 | 26,10 | 26,41 | 0,92% | 7.720,00 |
| 20.10.2026 | 26,16 | 26,70 | 25,83 | 26,17 | 0,24% | - |
| 19.10.2026 | 26,03 | 26,33 | 25,99 | 26,11 | 0,22% | 15.000,00 |
| 16.10.2026 | 25,67 | 26,27 | 25,54 | 26,05 | 1,77% | 15.420,00 |
| 15.10.2026 | 25,78 | 25,91 | 25,53 | 25,60 | -1,18% | 2.050,00 |
| 14.10.2026 | 25,65 | 25,95 | 25,58 | 25,90 | 1,10% | 13.560,00 |
| 13.10.2026 | 25,43 | 25,71 | 25,33 | 25,62 | 0,65% | 10.000,00 |
| 12.10.2026 | 25,03 | 25,60 | 24,71 | 25,45 | 2,18% | 15.710,00 |
| 09.10.2026 | 24,75 | 25,25 | 24,62 | 24,91 | 0,44% | 4.650,00 |
| 08.10.2026 | 24,35 | 25,05 | 24,24 | 24,80 | 2,72% | 12.414,00 |
| 07.10.2026 | 24,12 | 24,47 | 24,06 | 24,14 | -0,02% | 2.210,00 |
| 06.10.2026 | 24,42 | 24,60 | 24,00 | 24,15 | -0,96% | 2.940,00 |
| 05.10.2026 | 24,12 | 24,51 | 23,97 | 24,38 | 0,44% | 18.750,00 |
| 02.10.2026 | 24,21 | 24,42 | 23,81 | 24,28 | 0,87% | 1.950,00 |
| 01.10.2026 | 23,97 | 24,15 | 23,57 | 24,07 | 0,01% | 12.000,00 |
| 30.09.2026 | 24,17 | 24,21 | 23,91 | 24,06 | -0,07% | 8.520,00 |
| 29.09.2026 | 24,51 | 24,64 | 24,01 | 24,08 | -1,51% | 7.518,00 |
| 28.09.2026 | 24,20 | 24,75 | 24,03 | 24,45 | 1,80% | 1.830,00 |
| 25.09.2026 | 24,16 | 24,35 | 23,84 | 24,02 | -0,56% | 7.500,00 |
| 24.09.2026 | 24,05 | 24,39 | 23,99 | 24,15 | 0,20% | 5.400,00 |
| 23.09.2026 | 23,35 | 24,17 | 23,22 | 24,11 | 3,50% | 3.650,00 |
| 22.09.2026 | 23,58 | 23,72 | 22,94 | 23,29 | -0,72% | 325,00 |
| 21.09.2026 | 23,50 | 23,85 | 23,30 | 23,46 | -1,82% | 10.185,00 |
| 18.09.2026 | 24,19 | 24,21 | 23,67 | 23,90 | -1,04% | 1.118,00 |
| 17.09.2026 | 24,29 | 24,31 | 23,81 | 24,15 | -0,14% | 21.005,00 |
| 16.09.2026 | 24,48 | 24,49 | 24,00 | 24,18 | -1,21% | 10.950,00 |
| 15.09.2026 | 23,97 | 24,52 | 23,91 | 24,48 | 1,96% | 1.955,00 |
| 14.09.2026 | 24,31 | 24,54 | 23,75 | 24,01 | -0,59% | 17.566,00 |
| 11.09.2026 | 24,15 | 24,20 | 23,75 | 24,15 | -0,37% | 1.559,00 |
| 10.09.2026 | 23,99 | 24,30 | 23,86 | 24,24 | 0,76% | 34.080,00 |
| 09.09.2026 | 23,64 | 24,06 | 23,50 | 24,05 | 1,92% | 11.520,00 |
| 08.09.2026 | 23,21 | 23,63 | 23,18 | 23,60 | 1,50% | 26.310,00 |
| 07.09.2026 | 23,14 | 23,43 | 23,14 | 23,25 | 0,66% | 2.682,00 |
| 04.09.2026 | 23,74 | 23,79 | 22,99 | 23,10 | -2,49% | 12.100,00 |
| 03.09.2026 | 23,91 | 23,93 | 23,47 | 23,69 | -0,98% | 6.200,00 |
| 02.09.2026 | 23,85 | 24,02 | 23,52 | 23,93 | 0,34% | 1.350,00 |
| 01.09.2026 | 23,50 | 23,87 | 23,45 | 23,84 | 1,29% | - |
| 31.08.2026 | 23,07 | 23,56 | 23,05 | 23,54 | 2,86% | 2.100,00 |
| 28.08.2026 | 22,81 | 23,06 | 22,69 | 22,89 | 0,39% | 9.290,00 |
| 27.08.2026 | 23,03 | 23,06 | 22,58 | 22,80 | -0,50% | 5.160,00 |
| 26.08.2026 | 23,08 | 23,41 | 22,77 | 22,91 | -1,31% | 6.822,00 |
| 25.08.2026 | 23,61 | 23,80 | 23,07 | 23,21 | -1,35% | 8.897,00 |
| 24.08.2026 | 24,00 | 24,17 | 23,46 | 23,53 | -2,34% | 2.458,00 |
| 21.08.2026 | 24,47 | 24,65 | 23,94 | 24,10 | -1,35% | 10.795,00 |
| 20.08.2026 | 23,92 | 24,63 | 23,91 | 24,43 | 2,14% | 7.093,00 |
| 19.08.2026 | 24,03 | 24,24 | 23,85 | 23,91 | -0,45% | 2.470,00 |
| 18.08.2026 | 23,94 | 24,27 | 23,79 | 24,02 | -0,39% | 4.116,00 |
| 17.08.2026 | 23,88 | 24,12 | 23,62 | 24,12 | 1,07% | 7.847,00 |
| 14.08.2026 | 23,76 | 23,88 | 23,64 | 23,86 | 0,16% | 1.690,00 |
| 13.08.2026 | 23,91 | 24,01 | 23,41 | 23,82 | -0,32% | 1.500,00 |
| 12.08.2026 | 24,05 | 24,18 | 23,78 | 23,90 | -0,29% | 2.200,00 |
| 11.08.2026 | 23,83 | 24,13 | 23,77 | 23,97 | 0,82% | 4.272,00 |
| 10.08.2026 | 23,21 | 23,82 | 23,16 | 23,77 | 2,80% | 10.797,00 |
| 07.08.2026 | 23,45 | 23,57 | 23,04 | 23,13 | -1,48% | 18.946,00 |
| 06.08.2026 | 22,75 | 23,50 | 22,60 | 23,47 | 2,97% | 15.420,00 |
| 05.08.2026 | 23,24 | 23,54 | 22,27 | 22,80 | -1,79% | 10.300,00 |
| 04.08.2026 | 23,66 | 24,17 | 23,03 | 23,21 | -1,50% | 17.360,00 |
| 03.08.2026 | 23,55 | 23,71 | 23,08 | 23,56 | -1,57% | 4.674,00 |
| 31.07.2026 | 23,77 | 24,04 | 23,55 | 23,94 | -0,04% | 20.250,00 |
| 30.07.2026 | 23,56 | 23,96 | 23,36 | 23,95 | 2,47% | 7.046,00 |
| 29.07.2026 | 22,34 | 23,70 | 22,12 | 23,37 | 5,91% | 20.993,00 |
| 28.07.2026 | 22,16 | 22,48 | 21,92 | 22,07 | -0,94% | 43.848,00 |
| 27.07.2026 | 22,57 | 22,60 | 21,86 | 22,28 | -3,27% | 12.330,00 |
| 24.07.2026 | 22,88 | 23,16 | 22,63 | 23,03 | 0,48% | 315,00 |
| 23.07.2026 | 22,40 | 23,04 | 22,40 | 22,92 | 2,48% | 9.570,00 |
| 22.07.2026 | 21,97 | 22,44 | 21,91 | 22,36 | 1,65% | 29.350,00 |
| 21.07.2026 | 21,73 | 22,00 | 21,69 | 22,00 | 1,41% | 29.310,00 |
| 20.07.2026 | 21,93 | 21,97 | 21,43 | 21,70 | -0,60% | 11.126,00 |
| 17.07.2026 | 20,90 | 21,83 | 20,88 | 21,83 | 3,53% | 2.190,00 |
| 16.07.2026 | 21,38 | 21,44 | 20,99 | 21,08 | -1,24% | 1.390,00 |
| 15.07.2026 | 21,73 | 21,82 | 21,25 | 21,35 | -1,20% | - |
| 14.07.2026 | 21,89 | 22,00 | 21,60 | 21,61 | -0,78% | 2.180,00 |
| 13.07.2026 | 21,38 | 21,81 | 21,04 | 21,78 | 4,29% | 24.350,00 |
| 10.07.2026 | 21,11 | 21,14 | 20,68 | 20,88 | -0,93% | 450,00 |
| 09.07.2026 | 21,31 | 21,39 | 20,91 | 21,08 | -0,74% | 11.640,00 |
| 08.07.2026 | 20,99 | 21,38 | 20,95 | 21,23 | 1,40% | 1.900,00 |
| 07.07.2026 | 20,33 | 20,96 | 20,24 | 20,94 | 3,15% | 36.600,00 |
| 06.07.2026 | 20,36 | 20,60 | 20,22 | 20,30 | -0,17% | 42.396,00 |
| 03.07.2026 | 20,54 | 20,61 | 20,32 | 20,34 | -0,70% | 11.432,00 |
| 02.07.2026 | 20,00 | 20,48 | 19,86 | 20,48 | 2,42% | 5.900,00 |
| 01.07.2026 | 20,52 | 20,57 | 19,96 | 20,00 | -2,64% | 1.029,00 |
| 30.06.2026 | 20,36 | 20,64 | 20,35 | 20,54 | 0,88% | 20.545,00 |
| 29.06.2026 | 20,16 | 20,64 | 20,16 | 20,36 | 1,06% | - |
| 26.06.2026 | 20,29 | 20,47 | 20,14 | 20,15 | -1,75% | 8.050,00 |
| 25.06.2026 | 20,76 | 20,77 | 20,19 | 20,50 | -0,86% | 62.100,00 |
| 24.06.2026 | 21,52 | 21,52 | 20,52 | 20,68 | -3,75% | 16.604,00 |
| 23.06.2026 | 21,29 | 21,69 | 21,27 | 21,49 | 0,09% | 72.407,00 |
| 22.06.2026 | 21,74 | 21,80 | 21,46 | 21,47 | -0,74% | 6.000,00 |
| 19.06.2026 | 21,02 | 21,74 | 20,92 | 21,63 | 2,59% | 5.630,00 |