55,445$
-0,13%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 47,70 | 47,80 | 47,20 | 47,36 | 0,89% | 839.530,00 |
| 27.02.2026 | 46,75 | 46,95 | 46,36 | 46,94 | 3,07% | 632.894,00 |
| 26.02.2026 | 44,85 | 45,72 | 44,76 | 45,54 | 2,45% | 401.992,00 |
| 25.02.2026 | 44,40 | 44,72 | 44,11 | 44,45 | -0,04% | 716.210,00 |
| 24.02.2026 | 44,20 | 44,50 | 43,96 | 44,47 | 0,79% | 771.446,00 |
| 23.02.2026 | 44,13 | 44,40 | 44,03 | 44,12 | -0,18% | 249.647,00 |
| 20.02.2026 | 43,83 | 44,20 | 43,67 | 44,20 | 0,80% | 227.039,00 |
| 19.02.2026 | 43,86 | 43,94 | 43,57 | 43,85 | 0,05% | 250.738,00 |
| 18.02.2026 | 43,59 | 43,85 | 43,44 | 43,83 | 1,41% | 416.387,00 |
| 17.02.2026 | 42,99 | 43,22 | 42,60 | 43,22 | -0,53% | 214.512,00 |
| 13.02.2026 | 42,90 | 43,45 | 42,81 | 43,45 | 1,33% | 202.204,00 |
| 12.02.2026 | 43,22 | 43,36 | 42,63 | 42,88 | -1,92% | 229.260,00 |
| 11.02.2026 | 43,07 | 43,72 | 43,04 | 43,72 | 2,03% | 198.665,00 |
| 10.02.2026 | 42,88 | 42,95 | 42,58 | 42,85 | 0,47% | 206.809,00 |
| 09.02.2026 | 42,20 | 42,80 | 42,20 | 42,65 | 0,78% | 327.757,00 |
| 06.02.2026 | 41,76 | 42,34 | 41,72 | 42,32 | 2,00% | 299.450,00 |
| 05.02.2026 | 41,20 | 41,57 | 41,06 | 41,49 | -0,86% | 376.222,00 |
| 04.02.2026 | 41,65 | 41,87 | 41,33 | 41,85 | 2,57% | 257.782,00 |
| 03.02.2026 | 40,65 | 40,87 | 40,43 | 40,80 | 0,00% | 15.331,00 |
| 02.02.2026 | 40,65 | 40,87 | 40,43 | 40,80 | -0,29% | 283.550,00 |
| 30.01.2026 | 41,05 | 41,12 | 40,48 | 40,92 | -1,82% | 242.819,00 |
| 29.01.2026 | 41,94 | 42,03 | 41,29 | 41,68 | 1,98% | 257.487,00 |
| 28.01.2026 | 41,02 | 41,08 | 40,60 | 40,87 | -0,29% | 237.054,00 |
| 27.01.2026 | 40,04 | 41,07 | 40,04 | 40,99 | 2,42% | 316.826,00 |
| 26.01.2026 | 40,04 | 40,14 | 39,90 | 40,02 | 0,10% | 257.257,00 |
| 23.01.2026 | 39,62 | 39,98 | 39,39 | 39,98 | 3,09% | 250.576,00 |
| 22.01.2026 | 38,64 | 38,78 | 38,51 | 38,78 | -0,56% | 199.561,00 |
| 21.01.2026 | 38,53 | 39,00 | 38,53 | 39,00 | 2,01% | 253.632,00 |
| 20.01.2026 | 38,40 | 38,58 | 38,23 | 38,23 | -0,40% | 260.943,00 |
| 19.01.2026 | 38,39 | 38,59 | 38,31 | 38,38 | -0,82% | - |
| 16.01.2026 | 38,33 | 38,73 | 38,27 | 38,70 | 1,34% | 264.705,00 |
| 15.01.2026 | 38,05 | 38,32 | 37,84 | 38,19 | -2,10% | 243.721,00 |
| 14.01.2026 | 38,62 | 39,35 | 38,62 | 39,01 | 1,48% | 236.392,00 |
| 13.01.2026 | 37,89 | 38,49 | 37,88 | 38,44 | 2,04% | 196.697,00 |
| 12.01.2026 | 37,51 | 37,70 | 37,44 | 37,67 | 0,94% | 217.795,00 |
| 09.01.2026 | 37,29 | 37,47 | 37,27 | 37,32 | 0,48% | 295.200,00 |
| 08.01.2026 | 36,93 | 37,22 | 36,62 | 37,14 | 1,06% | 372.755,00 |
| 07.01.2026 | 36,91 | 37,07 | 36,63 | 36,75 | -2,91% | 439.560,00 |
| 06.01.2026 | 39,10 | 39,14 | 37,72 | 37,85 | -3,57% | 1.028.075,00 |
| 05.01.2026 | 39,07 | 39,41 | 38,57 | 39,25 | 0,54% | 690.826,00 |
| 02.01.2026 | 38,32 | 39,07 | 38,31 | 39,04 | 2,90% | 349.052,00 |
| 31.12.2025 | 38,25 | 38,25 | 37,79 | 37,94 | -0,47% | 71.144,00 |
| 30.12.2025 | 37,95 | 38,14 | 37,89 | 38,12 | 0,98% | 136.445,00 |
| 29.12.2025 | 37,72 | 37,79 | 37,60 | 37,75 | -0,05% | 134.250,00 |
| 26.12.2025 | 37,83 | 37,83 | 37,60 | 37,77 | -0,16% | 127.571,00 |
| 24.12.2025 | 37,85 | 37,85 | 37,70 | 37,83 | 0,03% | 75.013,00 |
| 23.12.2025 | 37,73 | 37,84 | 37,58 | 37,82 | 0,11% | 122.850,00 |
| 22.12.2025 | 37,64 | 37,83 | 37,63 | 37,78 | 1,42% | 180.502,00 |