51,814$
-0,34%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 52,02 | 52,36 | 51,84 | 51,99 | 1,78% | 335.670,00 |
| 22.07.2026 | 50,89 | 51,14 | 50,69 | 51,08 | 1,77% | 263.768,00 |
| 21.07.2026 | 50,00 | 50,19 | 49,75 | 50,19 | 1,35% | 267.821,00 |
| 20.07.2026 | 49,03 | 49,77 | 48,93 | 49,52 | -0,50% | 351.260,00 |
| 17.07.2026 | 49,48 | 49,77 | 49,31 | 49,77 | 3,60% | 313.159,00 |
| 16.07.2026 | 48,39 | 48,49 | 48,01 | 48,04 | -1,88% | 353.778,00 |
| 15.07.2026 | 49,26 | 49,31 | 48,50 | 48,96 | -1,19% | 242.373,00 |
| 14.07.2026 | 50,05 | 50,20 | 49,38 | 49,55 | 0,22% | 335.158,00 |
| 13.07.2026 | 48,50 | 49,61 | 48,50 | 49,44 | 3,60% | 300.472,00 |
| 10.07.2026 | 47,62 | 47,72 | 47,21 | 47,72 | -0,40% | 203.795,00 |
| 09.07.2026 | 48,06 | 48,08 | 47,69 | 47,91 | -1,01% | 227.927,00 |
| 08.07.2026 | 48,10 | 48,68 | 47,92 | 48,40 | 1,96% | 381.728,00 |
| 07.07.2026 | 46,81 | 47,66 | 46,59 | 47,47 | 2,09% | 889.368,00 |
| 06.07.2026 | 46,46 | 46,50 | 46,16 | 46,50 | -0,79% | 406.020,00 |
| 02.07.2026 | 46,35 | 46,87 | 46,34 | 46,87 | 2,85% | 473.420,00 |
| 01.07.2026 | 45,86 | 46,10 | 45,51 | 45,57 | -2,75% | 533.249,00 |
| 30.06.2026 | 46,89 | 47,06 | 46,67 | 46,86 | 0,56% | 514.405,00 |
| 29.06.2026 | 46,66 | 46,94 | 46,39 | 46,60 | 1,13% | 705.040,00 |
| 26.06.2026 | 46,58 | 46,61 | 45,91 | 46,08 | -1,52% | 455.439,00 |
| 25.06.2026 | 45,97 | 46,79 | 45,86 | 46,79 | -0,91% | 589.235,00 |
| 24.06.2026 | 47,18 | 47,46 | 46,97 | 47,22 | -3,08% | 1.673.350,00 |
| 23.06.2026 | 49,12 | 49,19 | 48,72 | 48,72 | -1,38% | 331.325,00 |
| 22.06.2026 | 49,27 | 49,74 | 49,07 | 49,40 | -0,57% | 561.204,00 |
| 19.06.2026 | 49,57 | 49,68 | 49,22 | 49,68 | 1,50% | - |
| 18.06.2026 | 49,01 | 49,01 | 48,25 | 48,95 | -1,59% | 713.332,00 |
| 17.06.2026 | 50,76 | 51,10 | 49,58 | 49,74 | -2,26% | 460.195,00 |
| 16.06.2026 | 51,30 | 51,35 | 45,70 | 50,89 | -0,74% | 434.805,00 |
| 15.06.2026 | 51,16 | 51,54 | 51,02 | 51,27 | -4,17% | 390.209,00 |
| 12.06.2026 | 53,13 | 54,09 | 53,09 | 53,50 | -1,04% | 257.924,00 |
| 11.06.2026 | 55,30 | 55,30 | 54,01 | 54,06 | -0,33% | 310.061,00 |
| 10.06.2026 | 54,06 | 54,81 | 54,01 | 54,24 | 1,27% | 221.802,00 |
| 09.06.2026 | 54,27 | 54,27 | 53,02 | 53,56 | -1,40% | 255.616,00 |
| 08.06.2026 | 54,33 | 54,73 | 54,16 | 54,32 | 0,97% | 276.240,00 |
| 05.06.2026 | 54,23 | 54,32 | 53,52 | 53,80 | -1,12% | 220.801,00 |
| 04.06.2026 | 53,99 | 54,50 | 53,88 | 54,41 | 0,13% | 245.124,00 |
| 03.06.2026 | 54,42 | 54,76 | 54,17 | 54,34 | 0,54% | 246.451,00 |
| 02.06.2026 | 53,38 | 54,07 | 53,38 | 54,05 | 0,84% | 200.147,00 |
| 01.06.2026 | 53,27 | 53,82 | 53,11 | 53,60 | 2,76% | 499.782,00 |
| 29.05.2026 | 52,31 | 52,69 | 52,10 | 52,16 | -0,29% | 404.647,00 |
| 28.05.2026 | 53,20 | 53,25 | 52,23 | 52,31 | -0,29% | 371.653,00 |
| 27.05.2026 | 52,31 | 52,61 | 51,90 | 52,46 | -2,07% | 438.893,00 |
| 26.05.2026 | 54,17 | 54,34 | 53,53 | 53,57 | -1,51% | 274.822,00 |
| 22.05.2026 | 53,62 | 54,46 | 53,50 | 54,39 | -1,36% | 379.614,00 |
| 21.05.2026 | 55,55 | 55,66 | 54,75 | 55,14 | 1,36% | 364.354,00 |
| 20.05.2026 | 55,51 | 55,76 | 54,28 | 54,40 | -2,42% | 334.245,00 |
| 19.05.2026 | 56,01 | 56,20 | 55,33 | 55,75 | -1,13% | 259.008,00 |
| 18.05.2026 | 56,10 | 56,99 | 55,43 | 56,39 | 1,62% | 457.041,00 |
| 15.05.2026 | 55,04 | 55,56 | 54,89 | 55,49 | 0,29% | 476.653,00 |
| 14.05.2026 | 54,99 | 55,67 | 54,71 | 55,33 | -0,34% | 350.465,00 |
| 13.05.2026 | 55,50 | 55,54 | 55,16 | 55,52 | -0,56% | 264.914,00 |
| 12.05.2026 | 55,28 | 55,89 | 55,19 | 55,83 | 0,67% | 245.028,00 |
| 11.05.2026 | 54,95 | 55,59 | 54,91 | 55,46 | 3,80% | 312.958,00 |
| 08.05.2026 | 53,84 | 54,02 | 53,29 | 53,43 | 1,60% | 690.759,00 |
| 07.05.2026 | 53,08 | 53,08 | 52,40 | 52,59 | -2,45% | 479.808,00 |
| 06.05.2026 | 53,72 | 54,35 | 53,60 | 53,91 | -4,58% | 598.484,00 |
| 05.05.2026 | 56,36 | 56,64 | 55,79 | 56,50 | 0,55% | 372.796,00 |
| 04.05.2026 | 56,32 | 56,45 | 55,89 | 56,19 | 0,05% | 500.471,00 |
| 01.05.2026 | 56,25 | 56,59 | 55,48 | 56,16 | -0,83% | 275.781,00 |
| 30.04.2026 | 55,60 | 57,00 | 55,45 | 56,63 | 2,15% | 502.631,00 |
| 29.04.2026 | 55,24 | 55,55 | 55,00 | 55,44 | 1,19% | 308.110,00 |
| 28.04.2026 | 54,88 | 55,10 | 54,43 | 54,79 | 1,90% | 681.688,00 |
| 27.04.2026 | 53,85 | 54,09 | 53,53 | 53,77 | -0,63% | 831.849,00 |
| 24.04.2026 | 54,45 | 54,48 | 53,35 | 54,11 | -0,99% | 625.714,00 |
| 23.04.2026 | 54,59 | 54,70 | 54,19 | 54,65 | 0,77% | 365.817,00 |
| 22.04.2026 | 54,34 | 54,38 | 53,86 | 54,23 | 2,15% | 354.248,00 |
| 21.04.2026 | 52,73 | 53,09 | 52,46 | 53,09 | 1,03% | 327.985,00 |
| 20.04.2026 | 52,62 | 52,91 | 52,22 | 52,55 | 0,57% | 501.366,00 |
| 17.04.2026 | 52,09 | 52,30 | 50,73 | 52,25 | -5,67% | 838.534,00 |
| 16.04.2026 | 54,58 | 55,48 | 54,58 | 55,39 | 2,16% | 620.787,00 |
| 15.04.2026 | 55,05 | 55,15 | 54,10 | 54,22 | -2,11% | 460.132,00 |
| 14.04.2026 | 55,91 | 55,96 | 55,05 | 55,39 | -1,11% | 507.531,00 |
| 13.04.2026 | 56,44 | 56,52 | 55,83 | 56,01 | -0,74% | 418.760,00 |
| 10.04.2026 | 55,72 | 56,59 | 55,61 | 56,43 | 1,35% | 492.513,00 |
| 09.04.2026 | 56,49 | 57,22 | 55,66 | 55,68 | 0,67% | 904.011,00 |
| 08.04.2026 | 53,76 | 55,43 | 53,55 | 55,31 | -3,89% | 1.119.875,00 |
| 07.04.2026 | 56,94 | 57,91 | 56,88 | 57,55 | -0,10% | 1.206.497,00 |
| 06.04.2026 | 58,00 | 58,00 | 56,66 | 57,61 | 0,89% | 576.062,00 |
| 02.04.2026 | 56,70 | 57,23 | 56,59 | 57,10 | 4,05% | 576.436,00 |
| 01.04.2026 | 55,55 | 55,76 | 54,28 | 54,88 | -3,06% | 880.796,00 |
| 31.03.2026 | 56,75 | 57,58 | 54,90 | 56,61 | 1,51% | 1.047.409,00 |
| 30.03.2026 | 56,17 | 56,63 | 55,59 | 55,77 | 1,00% | 549.503,00 |
| 27.03.2026 | 53,92 | 55,25 | 53,76 | 55,22 | 2,07% | 671.266,00 |
| 26.03.2026 | 53,77 | 54,56 | 53,77 | 54,10 | 0,45% | 414.645,00 |
| 25.03.2026 | 52,94 | 54,11 | 52,94 | 53,86 | 2,85% | 567.514,00 |
| 24.03.2026 | 52,72 | 53,29 | 52,08 | 52,37 | -1,95% | 1.610.058,00 |
| 23.03.2026 | 52,25 | 53,87 | 52,25 | 53,41 | -2,07% | 697.786,00 |
| 20.03.2026 | 54,62 | 55,08 | 53,98 | 54,54 | -0,35% | 1.326.495,00 |
| 19.03.2026 | 54,15 | 55,38 | 54,11 | 54,73 | 3,28% | 887.463,00 |
| 18.03.2026 | 53,58 | 53,58 | 52,90 | 52,99 | -1,32% | 700.787,00 |
| 17.03.2026 | 53,55 | 53,98 | 53,36 | 53,70 | 4,09% | 936.165,00 |
| 16.03.2026 | 51,21 | 52,00 | 51,11 | 51,59 | 0,45% | 554.617,00 |
| 13.03.2026 | 50,88 | 51,46 | 50,75 | 51,36 | 2,19% | 481.596,00 |
| 12.03.2026 | 49,55 | 50,39 | 49,55 | 50,26 | 1,82% | 399.267,00 |
| 11.03.2026 | 48,53 | 49,40 | 48,53 | 49,36 | 2,07% | 506.045,00 |
| 10.03.2026 | 48,48 | 48,96 | 48,16 | 48,36 | 0,06% | 644.698,00 |
| 09.03.2026 | 47,82 | 48,92 | 47,82 | 48,33 | 1,19% | 585.216,00 |
| 06.03.2026 | 47,07 | 47,93 | 46,86 | 47,76 | 2,38% | 478.820,00 |
| 05.03.2026 | 46,97 | 47,07 | 46,42 | 46,65 | -0,30% | 390.644,00 |
| 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 |