23,843€
-0,09%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2026 | 21,72 | 21,75 | 21,05 | 21,08 | -2,87% | 64.460,00 |
| 17.06.2026 | 21,99 | 22,06 | 21,51 | 21,70 | -1,10% | 8.135,00 |
| 16.06.2026 | 21,98 | 22,27 | 21,89 | 21,95 | -0,83% | 14.900,00 |
| 15.06.2026 | 22,34 | 22,45 | 21,96 | 22,13 | -3,70% | 18.947,00 |
| 12.06.2026 | 23,29 | 23,37 | 22,72 | 22,98 | -1,44% | - |
| 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 |