28,980$
0,31%
Echtzeit-Aktienkurs ENI SpA
Bid:
Ask:
Aktienkurse zur ENI SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,82 | 29,07 | 28,80 | 29,01 | 0,42% | 183.028,00 |
| 21.11.2024 | 29,03 | 29,14 | 28,86 | 28,89 | -0,14% | 206.107,00 |
| 20.11.2024 | 28,95 | 29,06 | 28,79 | 28,93 | -0,48% | 290.077,00 |
| 19.11.2024 | 28,84 | 29,12 | 28,79 | 29,07 | -2,84% | 252.509,00 |
| 18.11.2024 | 29,84 | 30,11 | 29,77 | 29,92 | 0,77% | 302.129,00 |
| 15.11.2024 | 29,68 | 29,78 | 29,53 | 29,69 | 0,68% | 270.564,00 |
| 14.11.2024 | 29,55 | 29,69 | 29,46 | 29,49 | 1,20% | 204.025,00 |
| 13.11.2024 | 29,07 | 29,29 | 28,74 | 29,14 | -0,78% | 283.453,00 |
| 12.11.2024 | 29,57 | 29,57 | 29,13 | 29,37 | -1,87% | 252.677,00 |
| 11.11.2024 | 29,89 | 29,98 | 29,79 | 29,93 | 0,03% | 234.207,00 |
| 08.11.2024 | 30,08 | 30,09 | 29,74 | 29,92 | -2,06% | 257.187,00 |
| 07.11.2024 | 30,49 | 30,60 | 30,36 | 30,55 | 1,60% | 167.243,00 |
| 06.11.2024 | 29,71 | 30,17 | 29,65 | 30,07 | -2,21% | 253.593,00 |
| 05.11.2024 | 30,58 | 30,81 | 30,56 | 30,75 | 1,22% | 172.607,00 |
| 04.11.2024 | 30,58 | 30,71 | 30,37 | 30,38 | 0,26% | 206.338,00 |
| 01.11.2024 | 30,73 | 30,73 | 30,22 | 30,30 | -0,43% | 164.428,00 |
| 31.10.2024 | 30,38 | 30,56 | 30,22 | 30,43 | 0,53% | 422.840,00 |
| 30.10.2024 | 30,42 | 30,51 | 30,27 | 30,27 | 0,46% | 228.374,00 |
| 29.10.2024 | 30,53 | 30,62 | 30,11 | 30,13 | -1,02% | 445.814,00 |
| 28.10.2024 | 30,36 | 30,68 | 30,34 | 30,44 | -1,81% | 423.024,00 |
| 25.10.2024 | 31,33 | 31,42 | 31,00 | 31,00 | 0,32% | 155.309,00 |
| 24.10.2024 | 30,81 | 30,90 | 30,55 | 30,90 | 1,28% | 333.412,00 |
| 23.10.2024 | 30,65 | 30,72 | 30,36 | 30,51 | -0,91% | 240.961,00 |
| 22.10.2024 | 30,81 | 30,90 | 30,70 | 30,79 | 0,00% | 119.663,00 |
| 21.10.2024 | 30,99 | 31,08 | 30,75 | 30,79 | 0,10% | 249.143,00 |
| 18.10.2024 | 30,68 | 30,76 | 30,55 | 30,76 | 0,26% | 242.371,00 |
| 17.10.2024 | 30,60 | 30,72 | 30,33 | 30,68 | 0,43% | 123.528,00 |
| 16.10.2024 | 30,68 | 30,71 | 30,49 | 30,55 | 0,33% | 178.513,00 |
| 15.10.2024 | 30,42 | 30,47 | 30,27 | 30,45 | -2,90% | 308.011,00 |
| 14.10.2024 | 31,37 | 31,46 | 31,24 | 31,36 | 0,03% | 111.127,00 |
| 11.10.2024 | 31,19 | 31,40 | 31,17 | 31,35 | 0,35% | 94.675,00 |
| 10.10.2024 | 31,23 | 31,29 | 31,06 | 31,24 | 0,68% | 153.685,00 |
| 09.10.2024 | 30,77 | 31,09 | 30,77 | 31,03 | -0,45% | 127.813,00 |
| 08.10.2024 | 31,40 | 31,40 | 30,96 | 31,17 | -1,86% | 176.200,00 |
| 07.10.2024 | 31,76 | 31,93 | 31,68 | 31,76 | 1,08% | 489.162,00 |
| 04.10.2024 | 31,42 | 31,53 | 31,28 | 31,42 | -0,41% | 276.495,00 |
| 03.10.2024 | 30,96 | 31,55 | 30,96 | 31,55 | 0,64% | 875.649,00 |
| 02.10.2024 | 31,53 | 31,53 | 30,93 | 31,35 | 1,88% | 503.562,00 |
| 01.10.2024 | 30,35 | 30,83 | 30,32 | 30,77 | 1,52% | 251.443,00 |
| 30.09.2024 | 30,58 | 30,70 | 30,31 | 30,31 | -0,98% | 254.327,00 |
| 27.09.2024 | 30,47 | 30,72 | 30,40 | 30,61 | 1,39% | 142.334,00 |
| 26.09.2024 | 30,17 | 30,50 | 30,08 | 30,19 | -2,33% | 371.924,00 |
| 25.09.2024 | 31,47 | 31,47 | 30,90 | 30,91 | -2,18% | 189.242,00 |
| 24.09.2024 | 31,70 | 31,75 | 31,47 | 31,60 | -1,19% | 225.743,00 |
| 23.09.2024 | 31,68 | 31,98 | 31,68 | 31,98 | -0,22% | 211.722,00 |
| 20.09.2024 | 31,88 | 32,07 | 31,70 | 32,05 | -0,03% | 408.557,00 |
| 19.09.2024 | 32,14 | 32,23 | 31,99 | 32,06 | 1,20% | 276.341,00 |
| 18.09.2024 | 31,67 | 31,93 | 31,54 | 31,68 | 0,16% | 320.431,00 |
| 17.09.2024 | 31,59 | 31,75 | 31,49 | 31,63 | 0,25% | 319.707,00 |
| 16.09.2024 | 31,32 | 31,74 | 31,24 | 31,55 | 2,00% | 287.162,00 |
| 13.09.2024 | 31,08 | 31,30 | 30,89 | 30,93 | 1,28% | 480.982,00 |
| 12.09.2024 | 30,25 | 30,57 | 30,22 | 30,54 | 1,06% | 229.252,00 |
| 11.09.2024 | 30,31 | 30,36 | 29,96 | 30,22 | 0,03% | 829.791,00 |
| 10.09.2024 | 30,70 | 30,71 | 30,05 | 30,21 | -2,89% | 350.774,00 |
| 09.09.2024 | 30,93 | 31,21 | 30,93 | 31,11 | 0,48% | 129.573,00 |
| 06.09.2024 | 31,27 | 31,38 | 30,81 | 30,96 | -1,40% | 216.678,00 |
| 05.09.2024 | 31,68 | 31,68 | 31,34 | 31,40 | 0,35% | 191.999,00 |
| 04.09.2024 | 31,51 | 31,62 | 31,15 | 31,29 | -0,82% | 166.502,00 |
| 03.09.2024 | 31,83 | 31,83 | 30,68 | 31,55 | -3,13% | 185.876,00 |
| 30.08.2024 | 32,50 | 32,57 | 31,43 | 32,57 | -0,88% | 207.853,00 |
| 29.08.2024 | 32,78 | 32,89 | 32,70 | 32,86 | 0,58% | 174.468,00 |
| 28.08.2024 | 32,59 | 32,70 | 32,49 | 32,67 | -0,24% | 152.588,00 |
| 27.08.2024 | 32,97 | 32,98 | 32,70 | 32,75 | -0,40% | 192.647,00 |
| 26.08.2024 | 33,00 | 33,12 | 32,86 | 32,88 | 0,55% | 285.074,00 |
| 23.08.2024 | 32,28 | 32,74 | 32,28 | 32,70 | 2,00% | 103.120,00 |
| 22.08.2024 | 32,10 | 32,19 | 31,96 | 32,06 | -0,25% | 147.161,00 |
| 21.08.2024 | 32,23 | 32,33 | 32,12 | 32,14 | 0,28% | 177.090,00 |
| 20.08.2024 | 32,27 | 32,28 | 32,02 | 32,05 | -0,71% | 216.549,00 |
| 19.08.2024 | 32,14 | 32,47 | 32,14 | 32,28 | 0,94% | 132.844,00 |
| 16.08.2024 | 31,75 | 32,04 | 31,63 | 31,98 | 0,85% | 175.510,00 |
| 15.08.2024 | 31,65 | 31,88 | 31,65 | 31,71 | 0,38% | 84.610,00 |
| 14.08.2024 | 31,70 | 31,79 | 31,57 | 31,59 | 0,19% | 132.473,00 |
| 13.08.2024 | 31,43 | 31,64 | 31,28 | 31,53 | -0,54% | 117.931,00 |
| 12.08.2024 | 31,54 | 31,71 | 31,47 | 31,70 | 1,25% | 99.890,00 |
| 09.08.2024 | 31,24 | 31,45 | 31,15 | 31,31 | 0,29% | 125.882,00 |
| 08.08.2024 | 30,96 | 31,33 | 30,91 | 31,22 | 1,07% | 165.943,00 |
| 07.08.2024 | 30,94 | 31,15 | 30,80 | 30,89 | 1,11% | 201.985,00 |
| 06.08.2024 | 30,22 | 30,72 | 30,22 | 30,55 | 0,33% | 345.813,00 |
| 05.08.2024 | 30,34 | 30,77 | 30,26 | 30,45 | -1,68% | 394.803,00 |
| 02.08.2024 | 30,93 | 31,12 | 30,81 | 30,97 | -1,40% | 495.640,00 |
| 01.08.2024 | 31,64 | 31,73 | 31,11 | 31,41 | -2,00% | 288.164,00 |
| 31.07.2024 | 32,10 | 32,18 | 31,92 | 32,05 | 0,91% | 269.770,00 |
| 30.07.2024 | 31,65 | 31,79 | 31,49 | 31,76 | 0,06% | 260.293,00 |
| 29.07.2024 | 31,71 | 31,77 | 31,39 | 31,74 | 0,25% | 285.383,00 |
| 26.07.2024 | 31,63 | 31,71 | 31,36 | 31,66 | 4,52% | 358.398,00 |
| 25.07.2024 | 30,33 | 30,59 | 30,20 | 30,29 | 0,23% | 222.752,00 |
| 24.07.2024 | 30,53 | 30,67 | 30,20 | 30,22 | -0,46% | 229.861,00 |
| 23.07.2024 | 30,56 | 30,56 | 30,29 | 30,36 | -0,62% | 173.740,00 |
| 22.07.2024 | 30,58 | 30,68 | 30,46 | 30,55 | -0,10% | 253.704,00 |
| 19.07.2024 | 30,59 | 30,74 | 30,49 | 30,58 | -1,45% | 123.156,00 |
| 18.07.2024 | 31,16 | 31,23 | 30,90 | 31,03 | 0,36% | 138.155,00 |
| 17.07.2024 | 30,86 | 31,09 | 30,84 | 30,92 | 0,68% | 196.549,00 |
| 16.07.2024 | 30,42 | 30,71 | 30,36 | 30,71 | -1,48% | 205.132,00 |
| 15.07.2024 | 31,06 | 31,17 | 30,98 | 31,17 | 0,26% | 275.660,00 |
| 12.07.2024 | 31,20 | 31,68 | 31,04 | 31,09 | 0,39% | 216.796,00 |
| 11.07.2024 | 30,82 | 30,97 | 30,65 | 30,97 | 1,01% | 182.520,00 |
| 10.07.2024 | 30,56 | 30,74 | 30,48 | 30,66 | 0,29% | 123.945,00 |
| 09.07.2024 | 30,61 | 30,65 | 29,58 | 30,57 | -1,00% | 222.823,00 |
| 08.07.2024 | 31,03 | 31,08 | 30,79 | 30,88 | -1,22% | 244.886,00 |
| 05.07.2024 | 31,41 | 31,44 | 31,13 | 31,26 | 0,19% | 111.972,00 |