29,020$
0,55%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,75 | 29,13 | 28,75 | 29,02 | 0,55% | 362.786,00 |
| 24.04.2025 | 28,80 | 28,91 | 28,68 | 28,86 | 1,98% | 341.077,00 |
| 23.04.2025 | 28,58 | 28,61 | 28,06 | 28,30 | -0,63% | 333.405,00 |
| 22.04.2025 | 28,42 | 28,57 | 28,31 | 28,48 | 2,89% | 350.565,00 |
| 21.04.2025 | 27,99 | 27,99 | 27,34 | 27,68 | -0,68% | 305.096,00 |
| 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% | 480.360,00 |
| 15.04.2025 | 26,90 | 27,19 | 26,75 | 26,76 | 0,34% | 450.718,00 |
| 14.04.2025 | 26,89 | 26,90 | 26,55 | 26,67 | 0,87% | 632.720,00 |
| 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% | 843.239,00 |
| 09.04.2025 | 24,88 | 26,88 | 24,65 | 26,86 | 6,63% | 1.309.555,00 |
| 08.04.2025 | 26,51 | 26,54 | 25,07 | 25,19 | -4,76% | 670.979,00 |
| 07.04.2025 | 26,44 | 27,66 | 26,21 | 26,45 | -6,01% | 774.411,00 |
| 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% | 288.635,00 |
| 02.04.2025 | 30,89 | 31,16 | 30,79 | 31,14 | -0,22% | 196.136,00 |
| 01.04.2025 | 31,04 | 31,26 | 30,91 | 31,21 | 0,91% | 178.709,00 |
| 31.03.2025 | 30,65 | 30,99 | 30,61 | 30,93 | -0,10% | 199.270,00 |
| 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% | 117.089,00 |
| 26.03.2025 | 31,00 | 31,22 | 30,85 | 30,91 | 0,39% | 610.135,00 |
| 25.03.2025 | 30,95 | 31,01 | 30,69 | 30,79 | -0,84% | 142.795,00 |
| 24.03.2025 | 30,97 | 31,16 | 30,87 | 31,05 | -0,38% | 241.063,00 |
| 21.03.2025 | 31,21 | 31,33 | 31,03 | 31,17 | -0,95% | 220.062,00 |
| 20.03.2025 | 31,02 | 31,47 | 31,02 | 31,47 | 0,48% | 160.859,00 |
| 19.03.2025 | 31,17 | 31,38 | 31,15 | 31,32 | 0,97% | 302.298,00 |
| 18.03.2025 | 31,00 | 31,08 | 30,91 | 31,02 | 1,27% | 183.059,00 |
| 17.03.2025 | 30,31 | 30,74 | 30,28 | 30,63 | 2,17% | 271.701,00 |
| 14.03.2025 | 29,75 | 29,99 | 29,66 | 29,98 | 1,35% | 316.266,00 |
| 13.03.2025 | 29,63 | 29,78 | 29,50 | 29,58 | -0,97% | 249.291,00 |
| 12.03.2025 | 29,36 | 29,88 | 29,32 | 29,87 | 0,27% | 263.309,00 |
| 11.03.2025 | 30,02 | 30,11 | 29,54 | 29,79 | 0,51% | 377.765,00 |
| 10.03.2025 | 29,61 | 29,76 | 29,34 | 29,64 | 0,65% | 306.980,00 |
| 07.03.2025 | 29,36 | 29,56 | 29,23 | 29,45 | 2,94% | 356.521,00 |
| 06.03.2025 | 28,58 | 28,82 | 28,44 | 28,61 | 0,46% | 347.444,00 |
| 05.03.2025 | 28,32 | 28,70 | 28,24 | 28,48 | 1,32% | 276.731,00 |
| 04.03.2025 | 27,82 | 28,38 | 27,71 | 28,11 | -1,54% | 319.629,00 |
| 03.03.2025 | 29,20 | 29,26 | 28,39 | 28,55 | -1,45% | 440.811,00 |
| 28.02.2025 | 28,65 | 28,97 | 28,58 | 28,97 | -0,82% | 366.086,00 |
| 27.02.2025 | 29,42 | 29,49 | 29,19 | 29,21 | -2,34% | 453.297,00 |
| 26.02.2025 | 29,77 | 29,93 | 29,69 | 29,91 | 0,91% | 219.919,00 |
| 25.02.2025 | 29,90 | 29,95 | 29,56 | 29,64 | 1,16% | 230.888,00 |
| 24.02.2025 | 29,26 | 29,43 | 29,16 | 29,30 | 0,79% | 183.267,00 |
| 21.02.2025 | 29,23 | 29,23 | 29,01 | 29,07 | -1,52% | 171.565,00 |
| 20.02.2025 | 29,33 | 29,53 | 29,29 | 29,52 | 1,03% | 184.752,00 |
| 19.02.2025 | 29,36 | 29,40 | 29,14 | 29,22 | -0,75% | 199.794,00 |
| 18.02.2025 | 29,34 | 29,56 | 29,29 | 29,44 | 0,27% | 210.490,00 |
| 14.02.2025 | 29,47 | 29,64 | 29,30 | 29,36 | 0,72% | 188.058,00 |
| 13.02.2025 | 28,88 | 29,21 | 28,82 | 29,15 | 0,59% | 216.304,00 |
| 12.02.2025 | 28,91 | 29,12 | 28,88 | 28,98 | -0,51% | 306.412,00 |
| 11.02.2025 | 28,97 | 29,16 | 28,88 | 29,13 | 1,18% | 219.327,00 |
| 10.02.2025 | 28,62 | 28,81 | 28,58 | 28,79 | 0,73% | 373.746,00 |
| 07.02.2025 | 28,67 | 28,73 | 28,53 | 28,58 | 0,18% | 164.152,00 |
| 06.02.2025 | 28,81 | 28,84 | 28,48 | 28,53 | 0,25% | 199.203,00 |
| 05.02.2025 | 28,66 | 28,70 | 28,46 | 28,46 | -0,32% | 142.559,00 |
| 04.02.2025 | 27,85 | 28,60 | 27,82 | 28,55 | 2,18% | 180.123,00 |
| 03.02.2025 | 27,79 | 28,12 | 27,71 | 27,94 | -0,75% | 260.499,00 |
| 31.01.2025 | 28,49 | 28,50 | 28,12 | 28,15 | -1,05% | 436.565,00 |
| 30.01.2025 | 28,25 | 28,53 | 28,15 | 28,45 | 1,57% | 322.350,00 |
| 29.01.2025 | 27,87 | 28,07 | 27,83 | 28,01 | -0,36% | 210.355,00 |
| 28.01.2025 | 28,18 | 28,28 | 27,89 | 28,11 | -0,60% | 191.784,00 |
| 27.01.2025 | 28,29 | 28,37 | 28,05 | 28,28 | 0,75% | 376.586,00 |
| 24.01.2025 | 28,20 | 28,26 | 28,07 | 28,07 | -1,09% | 120.438,00 |
| 23.01.2025 | 28,40 | 28,45 | 28,24 | 28,38 | 0,71% | 175.931,00 |
| 22.01.2025 | 28,45 | 28,46 | 28,17 | 28,18 | -1,43% | 191.374,00 |
| 21.01.2025 | 28,48 | 28,71 | 28,38 | 28,59 | -1,24% | 432.270,00 |
| 17.01.2025 | 28,92 | 29,13 | 28,86 | 28,95 | 0,70% | 208.398,00 |
| 16.01.2025 | 28,70 | 28,83 | 28,61 | 28,75 | -0,38% | 451.681,00 |
| 15.01.2025 | 28,80 | 28,88 | 28,62 | 28,86 | 1,73% | 444.134,00 |
| 14.01.2025 | 28,26 | 28,40 | 28,13 | 28,37 | 0,57% | 227.476,00 |
| 13.01.2025 | 28,21 | 28,31 | 28,15 | 28,21 | 0,28% | 318.770,00 |
| 10.01.2025 | 28,68 | 28,77 | 28,04 | 28,13 | 0,50% | 423.345,00 |
| 08.01.2025 | 27,92 | 28,12 | 27,83 | 27,99 | -0,82% | 414.111,00 |
| 07.01.2025 | 28,16 | 28,38 | 28,08 | 28,22 | 0,11% | 327.134,00 |
| 06.01.2025 | 28,03 | 28,33 | 28,03 | 28,19 | 1,77% | 264.836,00 |
| 03.01.2025 | 27,79 | 27,80 | 27,61 | 27,70 | 0,62% | 239.394,00 |
| 02.01.2025 | 27,55 | 27,64 | 27,42 | 27,53 | 0,62% | 284.161,00 |
| 31.12.2024 | 27,16 | 27,37 | 27,04 | 27,36 | 0,59% | 252.366,00 |
| 30.12.2024 | 27,14 | 27,30 | 27,07 | 27,20 | 0,93% | 335.411,00 |
| 27.12.2024 | 26,78 | 26,98 | 26,76 | 26,95 | 1,28% | 282.696,00 |
| 26.12.2024 | 26,62 | 26,81 | 26,51 | 26,61 | 0,04% | 284.971,00 |
| 24.12.2024 | 26,31 | 26,60 | 26,31 | 26,60 | 0,57% | 133.322,00 |
| 23.12.2024 | 26,32 | 26,55 | 26,22 | 26,45 | 0,30% | 488.949,00 |
| 20.12.2024 | 26,12 | 26,56 | 26,12 | 26,37 | 0,19% | 670.897,00 |
| 19.12.2024 | 26,57 | 26,62 | 26,31 | 26,32 | -0,53% | 358.490,00 |
| 18.12.2024 | 27,00 | 27,06 | 26,37 | 26,46 | -1,45% | 270.991,00 |
| 17.12.2024 | 26,88 | 26,91 | 26,75 | 26,85 | -1,50% | 291.557,00 |
| 16.12.2024 | 27,56 | 27,63 | 27,21 | 27,26 | -2,08% | 442.743,00 |
| 13.12.2024 | 27,89 | 27,94 | 27,75 | 27,84 | -0,11% | 374.428,00 |
| 12.12.2024 | 28,00 | 28,12 | 27,83 | 27,87 | -0,75% | 364.273,00 |
| 11.12.2024 | 28,12 | 28,16 | 27,91 | 28,08 | 0,14% | 262.382,00 |
| 10.12.2024 | 28,22 | 28,24 | 28,04 | 28,04 | -0,71% | 222.773,00 |
| 09.12.2024 | 28,58 | 28,70 | 28,24 | 28,24 | 0,46% | 344.599,00 |
| 06.12.2024 | 28,52 | 28,52 | 28,10 | 28,11 | -1,20% | 261.231,00 |
| 05.12.2024 | 28,41 | 28,53 | 28,31 | 28,45 | 1,07% | 351.843,00 |
| 04.12.2024 | 28,44 | 28,48 | 28,11 | 28,15 | -0,53% | 337.073,00 |
| 03.12.2024 | 28,32 | 28,40 | 28,12 | 28,30 | 0,82% | 558.106,00 |
| 02.12.2024 | 28,11 | 28,12 | 27,79 | 28,07 | -0,39% | 397.449,00 |
| 29.11.2024 | 28,26 | 28,34 | 28,12 | 28,18 | -0,14% | 168.634,00 |