30,462$
0,43%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,33 | 30,58 | 30,32 | 30,46 | 0,43% | 264.621,00 |
| 05.06.2025 | 30,42 | 30,44 | 30,12 | 30,33 | 0,76% | 308.991,00 |
| 04.06.2025 | 30,32 | 30,49 | 30,06 | 30,10 | -0,36% | 253.644,00 |
| 03.06.2025 | 30,09 | 30,37 | 29,97 | 30,21 | -0,56% | 269.395,00 |
| 02.06.2025 | 30,17 | 30,38 | 29,97 | 30,38 | 2,77% | 316.744,00 |
| 30.05.2025 | 29,53 | 29,58 | 29,36 | 29,56 | 0,27% | 319.716,00 |
| 29.05.2025 | 29,50 | 29,54 | 29,35 | 29,48 | 0,65% | 172.615,00 |
| 28.05.2025 | 29,51 | 29,51 | 29,20 | 29,29 | -1,08% | 221.380,00 |
| 27.05.2025 | 29,61 | 29,64 | 29,48 | 29,61 | 1,75% | 217.047,00 |
| 23.05.2025 | 28,81 | 29,18 | 28,78 | 29,10 | -0,03% | 178.860,00 |
| 22.05.2025 | 29,00 | 29,16 | 28,85 | 29,11 | -1,12% | 271.011,00 |
| 21.05.2025 | 29,70 | 29,79 | 29,40 | 29,44 | -0,61% | 252.300,00 |
| 20.05.2025 | 29,51 | 29,85 | 29,28 | 29,62 | -1,73% | 275.560,00 |
| 19.05.2025 | 30,43 | 30,43 | 30,09 | 30,14 | -0,10% | 281.871,00 |
| 16.05.2025 | 30,73 | 30,73 | 29,94 | 30,17 | 0,37% | 219.672,00 |
| 15.05.2025 | 29,86 | 30,14 | 29,66 | 30,06 | -0,27% | 334.643,00 |
| 14.05.2025 | 30,22 | 30,31 | 30,12 | 30,14 | -0,26% | 317.138,00 |
| 13.05.2025 | 29,76 | 30,29 | 29,72 | 30,22 | 2,23% | 432.276,00 |
| 12.05.2025 | 29,64 | 29,73 | 29,48 | 29,56 | 0,41% | 612.235,00 |
| 09.05.2025 | 29,30 | 29,47 | 29,07 | 29,44 | 2,87% | 269.594,00 |
| 08.05.2025 | 28,62 | 28,85 | 28,56 | 28,62 | 0,28% | 370.835,00 |
| 07.05.2025 | 28,64 | 28,78 | 28,50 | 28,54 | -0,70% | 211.266,00 |
| 06.05.2025 | 28,82 | 28,87 | 28,68 | 28,74 | 0,95% | 225.072,00 |
| 05.05.2025 | 28,66 | 28,70 | 28,42 | 28,47 | -1,15% | 309.633,00 |
| 02.05.2025 | 28,75 | 28,80 | 28,39 | 28,80 | 0,21% | 249.261,00 |
| 01.05.2025 | 28,40 | 28,84 | 28,40 | 28,74 | 1,16% | 244.538,00 |
| 30.04.2025 | 28,74 | 28,74 | 28,34 | 28,41 | -1,32% | 408.895,00 |
| 29.04.2025 | 28,86 | 28,96 | 28,77 | 28,79 | -0,86% | 226.472,00 |
| 28.04.2025 | 28,77 | 29,18 | 28,77 | 29,04 | -0,10% | 339.845,00 |
| 25.04.2025 | 28,81 | 29,14 | 28,74 | 29,07 | 0,73% | 394.664,00 |
| 24.04.2025 | 28,80 | 28,91 | 28,68 | 28,86 | 1,98% | 341.227,00 |
| 23.04.2025 | 28,58 | 28,61 | 28,06 | 28,30 | -0,63% | 333.541,00 |
| 22.04.2025 | 28,42 | 28,57 | 28,31 | 28,48 | 2,89% | 350.931,00 |
| 21.04.2025 | 27,99 | 27,99 | 27,34 | 27,68 | -0,68% | 305.553,00 |
| 17.04.2025 | 27,75 | 28,06 | 27,69 | 27,87 | 1,42% | 422.853,00 |
| 16.04.2025 | 26,96 | 27,67 | 27,30 | 27,48 | 2,69% | 480.555,00 |
| 15.04.2025 | 26,90 | 27,19 | 26,75 | 26,76 | 0,34% | 450.839,00 |
| 14.04.2025 | 26,89 | 26,90 | 26,55 | 26,67 | 0,87% | 632.843,00 |
| 11.04.2025 | 26,13 | 26,66 | 25,95 | 26,44 | 3,81% | 699.147,00 |
| 10.04.2025 | 26,17 | 26,18 | 25,28 | 25,47 | -5,17% | 843.301,00 |
| 09.04.2025 | 24,88 | 26,88 | 24,65 | 26,86 | 6,63% | 1.309.758,00 |
| 08.04.2025 | 26,51 | 26,54 | 25,07 | 25,19 | -4,76% | 671.032,00 |
| 07.04.2025 | 26,44 | 27,66 | 26,21 | 26,45 | -6,01% | 774.517,00 |
| 04.04.2025 | 29,01 | 29,17 | 28,13 | 28,14 | -6,42% | 603.627,00 |
| 03.04.2025 | 30,34 | 30,45 | 29,96 | 30,07 | -3,44% | 288.674,00 |
| 02.04.2025 | 30,89 | 31,16 | 30,79 | 31,14 | -0,22% | 196.842,00 |
| 01.04.2025 | 31,04 | 31,26 | 30,91 | 31,21 | 0,91% | 179.289,00 |
| 31.03.2025 | 30,65 | 30,99 | 30,61 | 30,93 | -0,10% | 199.465,00 |
| 28.03.2025 | 31,04 | 31,09 | 30,93 | 30,96 | -0,80% | 181.719,00 |
| 27.03.2025 | 30,95 | 31,30 | 30,92 | 31,21 | 0,97% | 117.689,00 |
| 26.03.2025 | 31,02 | 31,22 | 30,85 | 30,91 | 0,39% | 610.749,00 |
| 25.03.2025 | 30,90 | 31,01 | 30,69 | 30,79 | -0,84% | 143.138,00 |
| 24.03.2025 | 31,00 | 31,16 | 30,87 | 31,05 | -0,38% | 242.833,00 |
| 21.03.2025 | 31,21 | 31,33 | 31,03 | 31,17 | -0,95% | 220.062,00 |
| 20.03.2025 | 31,02 | 31,47 | 31,02 | 31,47 | 0,48% | 161.367,00 |
| 19.03.2025 | 31,15 | 31,38 | 31,15 | 31,32 | 0,97% | 302.610,00 |
| 18.03.2025 | 31,00 | 31,08 | 30,91 | 31,02 | 1,27% | 183.528,00 |
| 17.03.2025 | 30,28 | 30,74 | 30,28 | 30,63 | 2,17% | 272.015,00 |
| 14.03.2025 | 29,75 | 29,99 | 29,66 | 29,98 | 1,35% | 316.266,00 |
| 13.03.2025 | 29,61 | 29,78 | 29,50 | 29,58 | -0,97% | 249.296,00 |
| 12.03.2025 | 29,40 | 29,88 | 29,32 | 29,87 | 0,27% | 263.310,00 |
| 11.03.2025 | 30,02 | 30,11 | 29,54 | 29,79 | 0,51% | 377.765,00 |
| 10.03.2025 | 29,61 | 29,76 | 29,34 | 29,64 | 0,65% | 306.981,00 |
| 07.03.2025 | 29,36 | 29,56 | 29,23 | 29,45 | 2,94% | 356.521,00 |
| 06.03.2025 | 28,58 | 28,82 | 28,44 | 28,61 | 0,46% | 347.444,00 |
| 05.03.2025 | 28,32 | 28,70 | 28,24 | 28,48 | 1,32% | 276.732,00 |
| 04.03.2025 | 27,82 | 28,38 | 27,71 | 28,11 | -1,54% | 319.634,00 |
| 03.03.2025 | 29,20 | 29,26 | 28,39 | 28,55 | -1,45% | 440.811,00 |
| 28.02.2025 | 28,65 | 28,97 | 28,58 | 28,97 | -0,82% | 366.086,00 |
| 27.02.2025 | 29,42 | 29,49 | 29,19 | 29,21 | -2,34% | 453.362,00 |
| 26.02.2025 | 29,77 | 29,93 | 29,69 | 29,91 | 0,91% | 219.920,00 |
| 25.02.2025 | 29,90 | 29,95 | 29,56 | 29,64 | 1,16% | 230.893,00 |
| 24.02.2025 | 29,26 | 29,43 | 29,16 | 29,30 | 0,79% | 183.267,00 |
| 21.02.2025 | 29,23 | 29,23 | 29,01 | 29,07 | -1,52% | 171.565,00 |
| 20.02.2025 | 29,33 | 29,53 | 29,29 | 29,52 | 1,03% | 184.758,00 |
| 19.02.2025 | 29,36 | 29,40 | 29,14 | 29,22 | -0,75% | 199.805,00 |
| 18.02.2025 | 29,34 | 29,56 | 29,29 | 29,44 | -0,17% | 210.490,00 |
| 17.02.2025 | 29,54 | 29,56 | 29,47 | 29,49 | 0,44% | - |
| 14.02.2025 | 29,47 | 29,64 | 29,30 | 29,36 | 0,72% | 188.058,00 |
| 13.02.2025 | 28,88 | 29,21 | 28,82 | 29,15 | 0,59% | 218.658,00 |
| 12.02.2025 | 28,91 | 29,12 | 28,88 | 28,98 | -0,51% | 306.413,00 |
| 11.02.2025 | 28,97 | 29,16 | 28,88 | 29,13 | 1,18% | 219.328,00 |
| 10.02.2025 | 28,62 | 28,81 | 28,58 | 28,79 | 0,73% | 373.747,00 |
| 07.02.2025 | 28,67 | 28,73 | 28,53 | 28,58 | 0,18% | 164.152,00 |
| 06.02.2025 | 28,81 | 28,84 | 28,48 | 28,53 | 0,25% | 199.203,00 |
| 05.02.2025 | 28,66 | 28,70 | 28,46 | 28,46 | -0,32% | 142.589,00 |
| 04.02.2025 | 27,85 | 28,60 | 27,82 | 28,55 | 2,18% | 180.191,00 |
| 03.02.2025 | 27,79 | 28,12 | 27,71 | 27,94 | -0,75% | 260.501,00 |
| 31.01.2025 | 28,49 | 28,50 | 28,12 | 28,15 | -1,05% | 436.565,00 |
| 30.01.2025 | 28,25 | 28,53 | 28,15 | 28,45 | 1,57% | 322.350,00 |
| 29.01.2025 | 27,87 | 28,07 | 27,83 | 28,01 | -0,36% | 210.355,00 |
| 28.01.2025 | 28,18 | 28,28 | 27,89 | 28,11 | -0,60% | 191.799,00 |
| 27.01.2025 | 28,29 | 28,37 | 28,05 | 28,28 | 0,75% | 376.586,00 |
| 24.01.2025 | 28,20 | 28,26 | 28,07 | 28,07 | -1,09% | 120.438,00 |
| 23.01.2025 | 28,40 | 28,45 | 28,24 | 28,38 | 0,71% | 175.931,00 |
| 22.01.2025 | 28,45 | 28,46 | 28,17 | 28,18 | -1,43% | 191.405,00 |
| 21.01.2025 | 28,48 | 28,71 | 28,38 | 28,59 | -1,24% | 433.500,00 |
| 17.01.2025 | 28,92 | 29,13 | 28,86 | 28,95 | 0,70% | 208.398,00 |
| 16.01.2025 | 28,70 | 28,83 | 28,61 | 28,75 | -0,38% | 451.990,00 |
| 15.01.2025 | 28,80 | 28,88 | 28,62 | 28,86 | 1,73% | 444.249,00 |