9,870€
0,67%
Echtzeit-Aktienkurs ENEL S.P.A. EO 1
Bid:
Ask:
Aktienkurse zur ENEL S.P.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 9,78 | 9,95 | 9,77 | 9,87 | 0,50% | 7.400,00 |
| 23.07.2026 | 9,94 | 10,03 | 9,80 | 9,82 | -1,82% | 12.650,00 |
| 22.07.2026 | 9,88 | 10,08 | 9,82 | 10,00 | 1,13% | 14.315,00 |
| 21.07.2026 | 9,90 | 10,01 | 9,83 | 9,89 | -0,51% | 160,00 |
| 20.07.2026 | 9,99 | 10,02 | 9,82 | 9,94 | -2,26% | 7.800,00 |
| 17.07.2026 | 9,95 | 10,26 | 9,94 | 10,17 | 2,13% | 6.300,00 |
| 16.07.2026 | 10,20 | 10,22 | 9,94 | 9,96 | -2,35% | 17.390,00 |
| 15.07.2026 | 10,29 | 10,30 | 10,12 | 10,20 | -0,49% | 3.220,00 |
| 14.07.2026 | 10,17 | 10,32 | 10,14 | 10,25 | 0,77% | 17.073,00 |
| 13.07.2026 | 10,18 | 10,23 | 10,11 | 10,17 | 0,34% | 11.250,00 |
| 10.07.2026 | 10,05 | 10,16 | 10,02 | 10,14 | 0,60% | 29.206,00 |
| 09.07.2026 | 10,15 | 10,18 | 10,01 | 10,08 | -0,53% | 10.414,00 |
| 08.07.2026 | 10,16 | 10,18 | 10,03 | 10,13 | -0,51% | 10.982,00 |
| 07.07.2026 | 10,14 | 10,26 | 10,11 | 10,18 | 0,56% | 19.860,00 |
| 06.07.2026 | 10,25 | 10,28 | 10,06 | 10,13 | -1,28% | - |
| 03.07.2026 | 10,16 | 10,29 | 10,16 | 10,26 | 1,02% | 59.750,00 |
| 02.07.2026 | 9,96 | 10,19 | 9,93 | 10,15 | 1,94% | 27.800,00 |
| 01.07.2026 | 10,09 | 10,09 | 9,91 | 9,96 | -1,36% | - |
| 30.06.2026 | 10,17 | 10,17 | 10,03 | 10,10 | -0,50% | - |
| 29.06.2026 | 10,14 | 10,16 | 10,06 | 10,15 | 0,29% | 25.925,00 |
| 26.06.2026 | 9,93 | 10,17 | 9,89 | 10,12 | 0,90% | 38.922,00 |
| 25.06.2026 | 9,95 | 10,09 | 9,85 | 10,03 | 1,31% | 25.250,00 |
| 24.06.2026 | 9,92 | 9,97 | 9,80 | 9,90 | 0,05% | 13.890,00 |
| 23.06.2026 | 9,73 | 9,92 | 9,73 | 9,90 | 0,79% | 9.596,00 |
| 22.06.2026 | 9,93 | 9,98 | 9,78 | 9,82 | -1,02% | 50.033,00 |
| 19.06.2026 | 9,87 | 9,97 | 9,84 | 9,92 | 0,37% | 35.515,00 |
| 18.06.2026 | 9,85 | 9,93 | 9,77 | 9,88 | 0,79% | 11.220,00 |
| 17.06.2026 | 9,90 | 9,93 | 9,77 | 9,80 | -0,70% | - |
| 16.06.2026 | 9,80 | 9,94 | 9,79 | 9,87 | 1,04% | 32.047,00 |
| 15.06.2026 | 9,80 | 9,86 | 9,72 | 9,77 | -0,26% | 16.870,00 |
| 12.06.2026 | 9,70 | 9,86 | 9,70 | 9,80 | 0,59% | 23.560,00 |
| 11.06.2026 | 9,53 | 9,79 | 9,53 | 9,74 | 2,30% | - |
| 10.06.2026 | 9,69 | 9,76 | 9,50 | 9,52 | -1,79% | 3.400,00 |
| 09.06.2026 | 9,56 | 9,72 | 9,52 | 9,69 | 1,40% | 9.600,00 |
| 08.06.2026 | 9,56 | 9,68 | 9,48 | 9,56 | -0,34% | 33.196,00 |
| 05.06.2026 | 9,52 | 9,71 | 9,52 | 9,59 | 0,37% | 27.507,00 |
| 04.06.2026 | 9,48 | 9,64 | 9,44 | 9,56 | 0,89% | 14.265,00 |
| 03.06.2026 | 9,60 | 9,61 | 9,45 | 9,47 | -1,23% | 7.810,00 |
| 02.06.2026 | 9,50 | 9,65 | 9,50 | 9,59 | 0,64% | 45.210,00 |
| 01.06.2026 | 9,67 | 9,71 | 9,51 | 9,53 | -1,96% | 10.000,00 |
| 29.05.2026 | 9,62 | 9,75 | 9,56 | 9,72 | 1,11% | 29.440,00 |
| 28.05.2026 | 9,59 | 9,68 | 9,52 | 9,62 | 0,28% | 144.044,00 |
| 27.05.2026 | 9,81 | 9,81 | 9,56 | 9,59 | -1,74% | 26.348,00 |
| 26.05.2026 | 9,76 | 9,89 | 9,75 | 9,76 | -0,66% | 7.030,00 |
| 25.05.2026 | 9,78 | 9,83 | 9,70 | 9,82 | 1,67% | - |
| 22.05.2026 | 9,75 | 9,76 | 9,66 | 9,66 | -0,90% | 23.780,00 |
| 21.05.2026 | 9,57 | 9,79 | 9,55 | 9,75 | 1,15% | 9.450,00 |
| 20.05.2026 | 9,58 | 9,73 | 9,53 | 9,64 | 0,85% | 11.750,00 |
| 19.05.2026 | 9,62 | 9,70 | 9,52 | 9,56 | -0,30% | - |
| 18.05.2026 | 9,46 | 9,73 | 9,32 | 9,59 | 1,05% | 14.070,00 |
| 15.05.2026 | 9,65 | 9,70 | 9,46 | 9,49 | -2,05% | 3.224,00 |
| 14.05.2026 | 9,76 | 9,79 | 9,69 | 9,69 | -0,65% | - |
| 13.05.2026 | 9,79 | 9,89 | 9,63 | 9,75 | 0,04% | 25.330,00 |
| 12.05.2026 | 9,80 | 9,84 | 9,65 | 9,75 | -1,00% | 15.200,00 |
| 11.05.2026 | 9,69 | 9,89 | 9,54 | 9,84 | 2,41% | 13.750,00 |
| 08.05.2026 | 9,73 | 9,74 | 9,60 | 9,61 | -0,84% | 174.500,00 |
| 07.05.2026 | 9,86 | 9,92 | 9,60 | 9,69 | -1,13% | 50.935,00 |
| 06.05.2026 | 9,79 | 9,86 | 9,66 | 9,80 | 0,73% | 24.440,00 |
| 05.05.2026 | 9,71 | 9,75 | 9,58 | 9,73 | 0,52% | 35.500,00 |
| 04.05.2026 | 9,86 | 9,89 | 9,61 | 9,68 | -2,10% | 23.780,00 |
| 30.04.2026 | 9,65 | 9,96 | 9,62 | 9,89 | 1,86% | - |
| 29.04.2026 | 9,94 | 9,95 | 9,62 | 9,71 | -2,23% | 890,00 |
| 28.04.2026 | 9,80 | 9,95 | 9,79 | 9,93 | 1,23% | 8.040,00 |
| 27.04.2026 | 9,86 | 9,86 | 9,72 | 9,81 | -0,15% | 29.676,00 |
| 24.04.2026 | 9,89 | 9,91 | 9,76 | 9,82 | -0,66% | 15.300,00 |
| 23.04.2026 | 9,70 | 9,90 | 9,70 | 9,89 | 1,26% | 1.100,00 |
| 22.04.2026 | 9,77 | 9,84 | 9,69 | 9,77 | 0,07% | 67.000,00 |
| 21.04.2026 | 9,76 | 9,85 | 9,64 | 9,76 | 0,05% | 15.895,00 |
| 20.04.2026 | 9,58 | 9,79 | 9,58 | 9,75 | 0,84% | 8.540,00 |
| 17.04.2026 | 9,74 | 9,77 | 9,63 | 9,67 | -0,85% | 18.104,00 |
| 16.04.2026 | 9,81 | 9,89 | 9,68 | 9,76 | -0,40% | 13.160,00 |
| 15.04.2026 | 9,85 | 9,94 | 9,73 | 9,80 | -0,82% | 23.232,00 |
| 14.04.2026 | 9,85 | 9,93 | 9,66 | 9,88 | 0,05% | 6.725,00 |
| 13.04.2026 | 9,80 | 9,89 | 9,76 | 9,87 | 0,61% | 93.000,00 |
| 10.04.2026 | 9,87 | 9,95 | 9,81 | 9,81 | -0,40% | 16.269,00 |
| 09.04.2026 | 9,83 | 9,94 | 9,81 | 9,85 | 0,43% | 29.550,00 |
| 08.04.2026 | 9,94 | 10,04 | 9,72 | 9,81 | 0,34% | 10.200,00 |
| 07.04.2026 | 9,77 | 9,87 | 9,71 | 9,78 | 0,23% | 3.870,00 |
| 02.04.2026 | 9,48 | 9,78 | 9,47 | 9,75 | 0,69% | 98.513,00 |
| 01.04.2026 | 9,53 | 9,73 | 9,47 | 9,69 | 3,13% | 39.160,00 |
| 31.03.2026 | 9,47 | 9,51 | 9,31 | 9,39 | 0,33% | 9.010,00 |
| 30.03.2026 | 9,08 | 9,44 | 9,07 | 9,36 | 3,31% | 53.500,00 |
| 27.03.2026 | 9,21 | 9,26 | 9,02 | 9,06 | -1,82% | 20.800,00 |
| 26.03.2026 | 9,30 | 9,55 | 9,11 | 9,23 | -0,56% | 15.018,00 |
| 25.03.2026 | 9,30 | 9,38 | 9,24 | 9,28 | 0,18% | 29.540,00 |
| 24.03.2026 | 9,08 | 9,34 | 9,08 | 9,26 | 2,46% | 35.345,00 |
| 23.03.2026 | 8,96 | 9,34 | 8,68 | 9,04 | -1,67% | 62.436,00 |
| 20.03.2026 | 9,41 | 9,56 | 9,07 | 9,20 | -2,52% | 7.774,00 |
| 19.03.2026 | 9,53 | 9,58 | 9,37 | 9,43 | -1,53% | 119.891,00 |
| 18.03.2026 | 10,00 | 10,11 | 9,50 | 9,58 | -3,71% | 43.700,00 |
| 17.03.2026 | 9,66 | 9,98 | 9,64 | 9,95 | 2,86% | 22.750,00 |
| 16.03.2026 | 9,85 | 10,00 | 9,62 | 9,67 | -0,12% | 50.480,00 |
| 13.03.2026 | 9,55 | 9,86 | 9,43 | 9,69 | 2,36% | 159.127,00 |
| 12.03.2026 | 9,48 | 9,54 | 9,34 | 9,46 | -0,57% | 80.720,00 |
| 11.03.2026 | 9,60 | 9,61 | 9,39 | 9,52 | -0,36% | 55.774,00 |
| 10.03.2026 | 9,56 | 9,67 | 9,53 | 9,55 | 0,41% | 26.060,00 |
| 09.03.2026 | 9,31 | 9,54 | 9,11 | 9,51 | 0,89% | 22.733,00 |
| 06.03.2026 | 9,54 | 9,56 | 9,27 | 9,43 | -0,73% | 13.465,00 |
| 05.03.2026 | 9,59 | 9,66 | 9,41 | 9,50 | -1,44% | 22.703,00 |
| 04.03.2026 | 9,44 | 9,65 | 9,40 | 9,64 | 1,38% | 25.292,00 |