48,350$
1,24%
Echtzeit-Aktienkurs ENI SpA
Bid:
Ask:
Aktienkurse zur ENI SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 47,83 | 48,92 | 47,82 | 48,33 | 1,19% | 585.215,00 |
| 06.03.2026 | 47,07 | 47,93 | 46,86 | 47,76 | 2,38% | 101.736,00 |
| 05.03.2026 | 46,95 | 47,07 | 46,42 | 46,65 | -0,30% | 390.643,00 |
| 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 | -1,21% | 260.943,00 |
| 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 | 38,63 | 39,35 | 38,62 | 39,01 | 1,48% | 236.555,00 |
| 13.01.2026 | 37,88 | 38,49 | 37,88 | 38,44 | 2,04% | 196.701,00 |
| 12.01.2026 | 37,50 | 37,70 | 37,44 | 37,67 | 0,94% | 217.796,00 |
| 09.01.2026 | 37,29 | 37,47 | 37,27 | 37,32 | 0,48% | 295.393,00 |
| 08.01.2026 | 36,89 | 37,22 | 36,62 | 37,14 | 1,06% | 372.978,00 |
| 07.01.2026 | 36,88 | 37,07 | 36,63 | 36,75 | -2,91% | 439.757,00 |
| 06.01.2026 | 39,09 | 39,14 | 37,72 | 37,85 | -3,57% | 1.028.138,00 |
| 05.01.2026 | 39,11 | 39,41 | 38,57 | 39,25 | 0,54% | 691.082,00 |