35,120$
-0,20%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 35,33 | 35,46 | 35,13 | 35,21 | 0,06% | 257.143,00 |
| 14.08.2025 | 34,85 | 35,20 | 34,80 | 35,19 | -0,03% | 182.744,00 |
| 13.08.2025 | 34,87 | 35,20 | 34,86 | 35,20 | 1,47% | 309.986,00 |
| 12.08.2025 | 34,60 | 34,95 | 34,58 | 34,69 | 0,99% | 255.746,00 |
| 11.08.2025 | 34,47 | 34,50 | 34,24 | 34,35 | -0,84% | 148.583,00 |
| 08.08.2025 | 34,69 | 34,78 | 34,51 | 34,64 | 0,55% | 175.040,00 |
| 07.08.2025 | 34,52 | 34,65 | 34,28 | 34,45 | -0,20% | 203.766,00 |
| 06.08.2025 | 34,80 | 34,95 | 34,34 | 34,52 | 0,79% | 193.565,00 |
| 05.08.2025 | 34,10 | 34,31 | 33,87 | 34,25 | 0,82% | 167.314,00 |
| 04.08.2025 | 34,15 | 34,19 | 33,86 | 33,97 | 0,00% | 297.431,00 |
| 01.08.2025 | 34,29 | 34,29 | 33,87 | 33,97 | -0,21% | 186.792,00 |
| 31.07.2025 | 33,76 | 34,18 | 33,74 | 34,04 | -0,06% | 290.913,00 |
| 30.07.2025 | 34,04 | 34,30 | 33,94 | 34,06 | -1,56% | 358.870,00 |
| 29.07.2025 | 34,22 | 34,63 | 34,14 | 34,60 | 0,87% | 362.808,00 |
| 28.07.2025 | 34,24 | 34,41 | 34,11 | 34,30 | -1,12% | 256.636,00 |
| 25.07.2025 | 34,28 | 34,74 | 34,09 | 34,69 | 2,06% | 387.739,00 |
| 24.07.2025 | 33,75 | 34,11 | 33,71 | 33,99 | -0,06% | 185.851,00 |
| 23.07.2025 | 33,60 | 34,01 | 33,54 | 34,01 | 1,52% | 218.117,00 |
| 22.07.2025 | 33,10 | 33,50 | 33,10 | 33,50 | 1,45% | 237.281,00 |
| 21.07.2025 | 33,07 | 33,23 | 32,99 | 33,02 | 0,27% | 171.800,00 |
| 18.07.2025 | 33,35 | 33,37 | 32,85 | 32,93 | -0,21% | 220.378,00 |
| 17.07.2025 | 32,77 | 33,01 | 32,76 | 33,00 | -0,75% | 301.725,00 |
| 16.07.2025 | 33,03 | 33,32 | 32,87 | 33,25 | 0,88% | 243.579,00 |
| 15.07.2025 | 33,23 | 33,26 | 32,91 | 32,96 | -0,45% | 256.256,00 |
| 14.07.2025 | 33,43 | 33,45 | 33,10 | 33,11 | -1,05% | 203.646,00 |
| 11.07.2025 | 33,27 | 33,56 | 33,19 | 33,46 | 0,03% | 181.950,00 |
| 10.07.2025 | 33,23 | 33,48 | 33,17 | 33,45 | -0,15% | 209.681,00 |
| 09.07.2025 | 33,47 | 33,51 | 33,34 | 33,50 | 0,78% | 216.558,00 |
| 08.07.2025 | 32,71 | 33,24 | 32,71 | 33,24 | 2,12% | 266.124,00 |
| 07.07.2025 | 32,61 | 32,73 | 32,33 | 32,55 | -0,73% | 259.336,00 |
| 03.07.2025 | 33,11 | 33,18 | 32,77 | 32,79 | -1,68% | 307.885,00 |
| 02.07.2025 | 33,10 | 33,35 | 32,93 | 33,35 | 1,93% | 243.629,00 |
| 01.07.2025 | 32,54 | 32,72 | 32,45 | 32,72 | 0,93% | 212.590,00 |
| 30.06.2025 | 32,23 | 32,44 | 32,07 | 32,42 | -0,22% | 479.756,00 |
| 27.06.2025 | 32,41 | 32,54 | 32,29 | 32,49 | 1,03% | 258.516,00 |
| 26.06.2025 | 32,14 | 32,28 | 32,04 | 32,16 | 0,66% | 235.329,00 |
| 25.06.2025 | 31,96 | 32,08 | 31,87 | 31,95 | -0,06% | 273.585,00 |
| 24.06.2025 | 31,87 | 32,25 | 31,86 | 31,97 | -0,99% | 561.141,00 |
| 23.06.2025 | 32,94 | 33,11 | 32,29 | 32,29 | -1,94% | 459.599,00 |
| 20.06.2025 | 32,88 | 33,12 | 31,97 | 32,93 | 0,80% | 644.924,00 |
| 18.06.2025 | 32,60 | 32,81 | 32,00 | 32,67 | -0,18% | 386.088,00 |
| 17.06.2025 | 32,65 | 32,82 | 32,55 | 32,73 | 0,99% | 322.651,00 |
| 16.06.2025 | 32,75 | 32,88 | 32,35 | 32,41 | -0,55% | 363.921,00 |
| 13.06.2025 | 32,46 | 32,64 | 32,04 | 32,59 | 1,02% | 446.863,00 |
| 12.06.2025 | 32,00 | 32,26 | 31,91 | 32,26 | 1,64% | 326.746,00 |
| 11.06.2025 | 31,45 | 31,74 | 31,35 | 31,74 | 2,19% | 362.018,00 |
| 10.06.2025 | 31,09 | 31,32 | 31,06 | 31,06 | 1,37% | 331.859,00 |
| 09.06.2025 | 30,39 | 30,72 | 30,30 | 30,64 | 0,59% | 234.550,00 |
| 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 |