35,126$
0,19%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 35,15 | 35,28 | 34,99 | 35,06 | 0,31% | 355.131,00 |
| 30.09.2025 | 34,84 | 35,01 | 34,79 | 34,95 | -1,30% | 202.026,00 |
| 29.09.2025 | 35,55 | 35,55 | 35,26 | 35,41 | -1,23% | 184.708,00 |
| 26.09.2025 | 35,65 | 35,98 | 35,64 | 35,85 | 0,70% | 219.555,00 |
| 25.09.2025 | 35,53 | 35,62 | 35,32 | 35,60 | 0,31% | 301.631,00 |
| 24.09.2025 | 35,17 | 35,60 | 35,14 | 35,49 | 1,26% | 266.139,00 |
| 23.09.2025 | 34,90 | 35,22 | 34,90 | 35,05 | 0,06% | 236.675,00 |
| 22.09.2025 | 34,71 | 35,06 | 34,63 | 35,03 | 0,86% | 244.385,00 |
| 19.09.2025 | 34,80 | 34,90 | 34,62 | 34,73 | -0,97% | 187.305,00 |
| 18.09.2025 | 35,17 | 35,21 | 34,96 | 35,07 | 0,03% | 197.794,00 |
| 17.09.2025 | 35,17 | 35,40 | 35,06 | 35,06 | -1,38% | 274.282,00 |
| 16.09.2025 | 35,12 | 35,64 | 35,11 | 35,55 | 1,54% | 190.592,00 |
| 15.09.2025 | 34,95 | 35,09 | 34,87 | 35,01 | 0,40% | 172.206,00 |
| 12.09.2025 | 35,02 | 35,17 | 34,85 | 34,87 | -0,46% | 211.667,00 |
| 11.09.2025 | 35,08 | 35,24 | 34,94 | 35,03 | -0,76% | 156.395,00 |
| 10.09.2025 | 34,91 | 35,30 | 34,84 | 35,30 | 1,15% | 158.867,00 |
| 09.09.2025 | 35,04 | 35,26 | 34,90 | 34,90 | 0,69% | 200.142,00 |
| 08.09.2025 | 34,68 | 34,72 | 34,48 | 34,66 | 1,40% | 229.400,00 |
| 05.09.2025 | 34,50 | 34,56 | 34,12 | 34,18 | -1,98% | 314.445,00 |
| 04.09.2025 | 34,78 | 34,95 | 34,75 | 34,87 | 0,52% | 359.972,00 |
| 03.09.2025 | 35,03 | 35,14 | 34,68 | 34,69 | -2,20% | 332.182,00 |
| 02.09.2025 | 35,31 | 35,56 | 35,21 | 35,47 | -0,84% | 471.223,00 |
| 29.08.2025 | 35,65 | 35,85 | 35,63 | 35,77 | 0,22% | 186.382,00 |
| 28.08.2025 | 35,50 | 35,71 | 35,40 | 35,69 | 0,51% | 212.886,00 |
| 27.08.2025 | 35,25 | 35,64 | 35,24 | 35,51 | 0,11% | 207.836,00 |
| 26.08.2025 | 35,46 | 35,58 | 35,38 | 35,47 | -0,34% | 175.588,00 |
| 25.08.2025 | 35,67 | 35,77 | 35,53 | 35,59 | -0,95% | 245.328,00 |
| 22.08.2025 | 35,37 | 35,94 | 35,37 | 35,93 | 1,35% | 301.121,00 |
| 21.08.2025 | 35,32 | 35,45 | 35,19 | 35,45 | 0,65% | 251.449,00 |
| 20.08.2025 | 35,15 | 35,36 | 35,11 | 35,22 | 1,09% | 192.753,00 |
| 19.08.2025 | 34,96 | 35,09 | 34,79 | 34,84 | -0,29% | 186.126,00 |
| 18.08.2025 | 34,95 | 35,02 | 34,83 | 34,94 | -0,77% | 212.748,00 |
| 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 |