48,392$
1,32%
Echtzeit-Aktienkurs ENI SpA
Bid:
Ask:
Aktienkurse zur ENI SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 47,85 | 48,92 | 47,82 | 48,33 | 1,19% | 101.736,00 |
| 06.03.2026 | 47,07 | 47,93 | 46,86 | 47,76 | 2,38% | 101.736,00 |
| 05.03.2026 | 46,95 | 47,07 | 46,42 | 46,65 | -0,30% | 101.736,00 |
| 04.03.2026 | 46,41 | 46,79 | 45,96 | 46,79 | 1,19% | 408.711,00 |
| 03.03.2026 | 46,69 | 46,87 | 46,15 | 46,24 | -2,36% | 446.233,00 |
| 02.03.2026 | 47,70 | 47,80 | 47,20 | 47,36 | 0,89% | 839.530,00 |
| 27.02.2026 | 46,75 | 46,95 | 46,36 | 46,94 | 3,07% | 632.894,00 |
| 26.02.2026 | 44,85 | 45,72 | 44,76 | 45,54 | 2,45% | 401.992,00 |
| 25.02.2026 | 44,40 | 44,72 | 44,11 | 44,45 | -0,04% | 716.210,00 |
| 24.02.2026 | 44,20 | 44,50 | 43,96 | 44,47 | 0,79% | 771.446,00 |
| 23.02.2026 | 44,13 | 44,40 | 44,03 | 44,12 | -0,18% | 249.647,00 |
| 20.02.2026 | 43,83 | 44,20 | 43,67 | 44,20 | 0,80% | 227.039,00 |
| 19.02.2026 | 43,86 | 43,94 | 43,57 | 43,85 | 0,05% | 250.738,00 |
| 18.02.2026 | 43,59 | 43,85 | 43,44 | 43,83 | 1,41% | 416.387,00 |
| 17.02.2026 | 42,99 | 43,22 | 42,60 | 43,22 | -0,53% | 214.512,00 |
| 13.02.2026 | 42,90 | 43,45 | 42,81 | 43,45 | 1,33% | 202.204,00 |
| 12.02.2026 | 43,22 | 43,36 | 42,63 | 42,88 | -1,92% | 229.260,00 |
| 11.02.2026 | 43,07 | 43,72 | 43,04 | 43,72 | 2,03% | 198.665,00 |
| 10.02.2026 | 42,88 | 42,95 | 42,58 | 42,85 | 0,47% | 206.809,00 |
| 09.02.2026 | 42,20 | 42,80 | 42,20 | 42,65 | 0,78% | 327.757,00 |
| 06.02.2026 | 41,76 | 42,34 | 41,72 | 42,32 | 2,00% | 299.450,00 |
| 05.02.2026 | 41,20 | 41,57 | 41,06 | 41,49 | -0,86% | 376.222,00 |
| 04.02.2026 | 41,65 | 41,87 | 41,33 | 41,85 | 2,57% | 257.782,00 |
| 03.02.2026 | 40,65 | 40,87 | 40,43 | 40,80 | 0,00% | 15.331,00 |
| 02.02.2026 | 40,65 | 40,87 | 40,43 | 40,80 | -0,29% | 283.550,00 |
| 30.01.2026 | 41,05 | 41,12 | 40,48 | 40,92 | -1,82% | 242.819,00 |
| 29.01.2026 | 41,94 | 42,03 | 41,29 | 41,68 | 1,98% | 257.487,00 |
| 28.01.2026 | 41,02 | 41,08 | 40,60 | 40,87 | -0,29% | 237.054,00 |
| 27.01.2026 | 40,04 | 41,07 | 40,04 | 40,99 | 2,42% | 316.826,00 |
| 26.01.2026 | 40,04 | 40,14 | 39,90 | 40,02 | 0,10% | 257.257,00 |
| 23.01.2026 | 39,62 | 39,98 | 39,39 | 39,98 | 3,09% | 250.576,00 |
| 22.01.2026 | 38,64 | 38,78 | 38,51 | 38,78 | -0,56% | 199.561,00 |
| 21.01.2026 | 38,53 | 39,00 | 38,53 | 39,00 | 2,01% | 253.632,00 |
| 20.01.2026 | 38,40 | 38,58 | 38,23 | 38,23 | -0,40% | 260.943,00 |
| 19.01.2026 | 38,39 | 38,59 | 38,31 | 38,38 | -0,82% | - |
| 16.01.2026 | 38,33 | 38,73 | 38,27 | 38,70 | 1,34% | 264.705,00 |
| 15.01.2026 | 38,05 | 38,32 | 37,84 | 38,19 | -2,10% | 243.721,00 |
| 14.01.2026 | 38,62 | 39,35 | 38,62 | 39,01 | 1,48% | 236.392,00 |
| 13.01.2026 | 37,89 | 38,49 | 37,88 | 38,44 | 2,04% | 196.697,00 |
| 12.01.2026 | 37,51 | 37,70 | 37,44 | 37,67 | 0,94% | 217.795,00 |
| 09.01.2026 | 37,29 | 37,47 | 37,27 | 37,32 | 0,48% | 295.200,00 |
| 08.01.2026 | 36,93 | 37,22 | 36,62 | 37,14 | 1,06% | 372.755,00 |
| 07.01.2026 | 36,91 | 37,07 | 36,63 | 36,75 | -2,91% | 439.560,00 |
| 06.01.2026 | 39,10 | 39,14 | 37,72 | 37,85 | -3,57% | 1.028.075,00 |
| 05.01.2026 | 39,07 | 39,41 | 38,57 | 39,25 | 0,54% | 690.826,00 |
| 02.01.2026 | 38,32 | 39,07 | 38,31 | 39,04 | 2,90% | 349.052,00 |
| 31.12.2025 | 38,25 | 38,25 | 37,79 | 37,94 | -0,47% | 71.144,00 |
| 30.12.2025 | 37,95 | 38,14 | 37,89 | 38,12 | 0,98% | 136.445,00 |
| 29.12.2025 | 37,72 | 37,79 | 37,60 | 37,75 | -0,05% | 134.250,00 |
| 26.12.2025 | 37,83 | 37,83 | 37,60 | 37,77 | -0,16% | 127.571,00 |
| 24.12.2025 | 37,85 | 37,85 | 37,70 | 37,83 | 0,03% | 75.013,00 |
| 23.12.2025 | 37,73 | 37,84 | 37,58 | 37,82 | 0,11% | 122.850,00 |
| 22.12.2025 | 37,64 | 37,83 | 37,63 | 37,78 | 1,42% | 180.502,00 |
| 19.12.2025 | 37,17 | 37,41 | 37,16 | 37,25 | 1,64% | 353.025,00 |
| 18.12.2025 | 36,96 | 36,99 | 36,65 | 36,65 | -0,73% | 170.789,00 |
| 17.12.2025 | 36,85 | 37,00 | 36,66 | 36,92 | 1,15% | 164.077,00 |
| 16.12.2025 | 37,11 | 37,15 | 36,50 | 36,50 | -2,74% | 203.628,00 |
| 15.12.2025 | 37,71 | 37,71 | 37,25 | 37,53 | -0,19% | 140.273,00 |
| 12.12.2025 | 37,60 | 37,62 | 37,28 | 37,60 | 0,56% | 128.378,00 |
| 11.12.2025 | 37,47 | 37,59 | 37,33 | 37,39 | -0,58% | 294.518,00 |
| 10.12.2025 | 37,43 | 37,66 | 37,27 | 37,61 | 0,40% | 143.865,00 |
| 09.12.2025 | 37,54 | 37,66 | 37,34 | 37,46 | 0,56% | 137.366,00 |
| 08.12.2025 | 37,29 | 37,48 | 37,16 | 37,25 | 0,11% | 180.096,00 |
| 05.12.2025 | 37,13 | 37,61 | 37,13 | 37,21 | -2,26% | 228.802,00 |
| 04.12.2025 | 38,04 | 38,15 | 37,98 | 38,07 | -0,52% | 119.774,00 |
| 03.12.2025 | 37,92 | 38,27 | 37,91 | 38,27 | 1,81% | 193.798,00 |
| 02.12.2025 | 37,57 | 37,71 | 37,38 | 37,59 | 0,05% | 245.133,00 |
| 01.12.2025 | 37,40 | 37,65 | 37,36 | 37,57 | 0,40% | 284.522,00 |
| 28.11.2025 | 37,11 | 37,42 | 37,11 | 37,42 | 0,84% | 128.437,00 |
| 26.11.2025 | 36,89 | 37,26 | 36,76 | 37,11 | 1,59% | 280.718,00 |
| 25.11.2025 | 36,29 | 36,69 | 36,13 | 36,53 | -1,14% | 364.484,00 |
| 24.11.2025 | 36,91 | 36,98 | 36,69 | 36,95 | -0,94% | 248.069,00 |
| 21.11.2025 | 36,99 | 37,31 | 36,85 | 37,30 | -0,08% | 314.501,00 |
| 20.11.2025 | 37,66 | 37,82 | 37,12 | 37,33 | -0,48% | 342.105,00 |
| 19.11.2025 | 37,28 | 37,62 | 37,25 | 37,51 | -1,26% | 240.485,00 |
| 18.11.2025 | 37,64 | 38,14 | 37,62 | 37,99 | -0,55% | 218.003,00 |
| 17.11.2025 | 38,35 | 38,47 | 38,07 | 38,20 | -0,05% | 336.518,00 |
| 14.11.2025 | 38,07 | 38,30 | 37,99 | 38,22 | 0,37% | 203.313,00 |
| 13.11.2025 | 38,20 | 38,33 | 37,97 | 38,08 | 0,21% | 140.805,00 |
| 12.11.2025 | 38,02 | 38,20 | 37,93 | 38,00 | -0,50% | 157.373,00 |
| 11.11.2025 | 37,88 | 38,26 | 37,84 | 38,19 | 1,49% | 213.167,00 |
| 10.11.2025 | 37,16 | 38,44 | 36,98 | 37,63 | 1,54% | 260.949,00 |
| 07.11.2025 | 36,63 | 37,06 | 36,62 | 37,06 | 0,65% | 192.349,00 |
| 06.11.2025 | 36,57 | 36,85 | 36,56 | 36,82 | 0,88% | 212.669,00 |
| 05.11.2025 | 36,41 | 36,68 | 36,38 | 36,50 | 0,50% | 305.708,00 |
| 04.11.2025 | 36,29 | 36,56 | 36,16 | 36,32 | -0,85% | 203.912,00 |
| 03.11.2025 | 36,77 | 36,87 | 36,56 | 36,63 | -0,76% | 383.130,00 |
| 31.10.2025 | 36,83 | 36,93 | 36,50 | 36,91 | 0,65% | 671.628,00 |
| 30.10.2025 | 36,77 | 36,94 | 36,63 | 36,67 | -1,27% | 509.653,00 |
| 29.10.2025 | 37,13 | 37,25 | 36,93 | 37,14 | 0,05% | 298.319,00 |
| 28.10.2025 | 36,93 | 37,17 | 36,89 | 37,12 | 0,16% | 199.258,00 |
| 27.10.2025 | 36,97 | 37,17 | 36,90 | 37,06 | 0,68% | 176.162,00 |
| 24.10.2025 | 37,16 | 37,23 | 36,58 | 36,81 | 1,56% | 399.198,00 |
| 23.10.2025 | 36,12 | 36,35 | 36,12 | 36,24 | 2,30% | - |
| 22.10.2025 | 34,97 | 35,44 | 34,94 | 35,43 | 1,81% | 316.186,00 |
| 21.10.2025 | 34,80 | 34,92 | 34,62 | 34,80 | 0,00% | 5.661,00 |
| 20.10.2025 | 34,80 | 34,92 | 34,62 | 34,80 | 0,11% | 172.566,00 |
| 17.10.2025 | 34,54 | 34,79 | 34,51 | 34,76 | 1,64% | - |
| 16.10.2025 | 34,54 | 34,58 | 34,18 | 34,20 | -0,29% | 247.024,00 |
| 15.10.2025 | 34,29 | 34,35 | 34,15 | 34,30 | 0,79% | 221.565,00 |