ENI S.P.A. (ADRs)
[WKN: 898285 | ISIN: US26874R1086]
Aktienkurse
30,690$ 1,02%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid: Ask:

Aktienkurse zur ENI S.P.A. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 30,58 30,82 30,56 30,69 1,02% 102.063,00
04.11.2024 30,58 30,71 30,37 30,38 0,26% 206.338,00
01.11.2024 30,73 30,73 30,22 30,30 -0,43% 164.428,00
31.10.2024 30,38 30,56 30,22 30,43 0,53% 422.812,00
30.10.2024 30,42 30,51 30,27 30,27 0,46% 228.374,00
29.10.2024 30,53 30,62 30,11 30,13 -1,02% 445.799,00
28.10.2024 30,36 30,68 30,34 30,44 -1,81% 422.994,00
25.10.2024 31,33 31,42 31,00 31,00 0,32% 155.309,00
24.10.2024 30,81 30,90 30,55 30,90 1,28% 333.404,00
23.10.2024 30,65 30,72 30,36 30,51 -0,91% 240.961,00
22.10.2024 30,81 30,90 30,70 30,79 0,00% 119.659,00
21.10.2024 30,99 31,08 30,75 30,79 0,10% 249.113,00
18.10.2024 30,68 30,76 30,55 30,76 0,26% 242.371,00
17.10.2024 30,60 30,72 30,33 30,68 0,43% 123.528,00
16.10.2024 30,68 30,71 30,49 30,55 0,33% 178.512,00
15.10.2024 30,42 30,47 30,27 30,45 -2,90% 308.011,00
14.10.2024 31,37 31,46 31,24 31,36 0,03% 109.983,00
11.10.2024 31,19 31,40 31,17 31,35 0,35% 94.675,00
10.10.2024 31,23 31,29 31,06 31,24 0,68% 153.685,00
09.10.2024 30,77 31,09 30,77 31,03 -0,45% 127.810,00
08.10.2024 31,40 31,40 30,96 31,17 -1,86% 176.182,00
07.10.2024 31,76 31,93 31,68 31,76 1,08% 489.161,00
04.10.2024 31,42 31,53 31,28 31,42 -0,41% 276.495,00
03.10.2024 30,96 31,55 30,96 31,55 0,64% 850.570,00
02.10.2024 31,53 31,53 30,93 31,35 1,88% 453.562,00
01.10.2024 30,35 30,83 30,32 30,77 1,52% 251.441,00
30.09.2024 30,58 30,70 30,31 30,31 -0,98% 254.327,00
27.09.2024 30,47 30,72 30,40 30,61 1,39% 142.334,00
26.09.2024 30,17 30,50 30,08 30,19 -2,33% 371.914,00
25.09.2024 31,47 31,47 30,90 30,91 -2,18% 189.200,00
24.09.2024 31,70 31,75 31,47 31,60 -1,19% 225.743,00
23.09.2024 31,68 31,98 31,68 31,98 -0,22% 211.687,00
20.09.2024 31,88 32,07 31,70 32,05 -0,03% 408.557,00
19.09.2024 32,14 32,23 31,99 32,06 1,20% 276.341,00
18.09.2024 31,67 31,93 31,54 31,68 0,16% 320.321,00
17.09.2024 31,59 31,75 31,49 31,63 0,25% 319.707,00
16.09.2024 31,32 31,74 31,24 31,55 2,00% 287.162,00
13.09.2024 31,08 31,30 30,89 30,93 1,28% 480.982,00
12.09.2024 30,25 30,57 30,22 30,54 1,06% 229.252,00
11.09.2024 30,31 30,36 29,96 30,22 0,03% 829.791,00
10.09.2024 30,70 30,71 30,05 30,21 -2,89% 350.674,00
09.09.2024 30,93 31,21 30,93 31,11 0,48% 129.573,00
06.09.2024 31,27 31,38 30,81 30,96 -1,40% 216.678,00
05.09.2024 31,68 31,68 31,34 31,40 0,35% 191.999,00
04.09.2024 31,51 31,62 31,15 31,29 -0,82% 166.502,00
03.09.2024 31,83 31,83 30,68 31,55 -3,13% 185.707,00
30.08.2024 32,50 32,57 31,43 32,57 -0,88% 207.853,00
29.08.2024 32,78 32,89 32,70 32,86 0,58% 174.468,00
28.08.2024 32,59 32,70 32,49 32,67 -0,24% 152.588,00
27.08.2024 32,97 32,98 32,70 32,75 -0,40% 192.647,00
26.08.2024 33,00 33,12 32,86 32,88 0,55% 285.066,00
23.08.2024 32,28 32,74 32,28 32,70 2,00% 103.120,00
22.08.2024 32,10 32,19 31,96 32,06 -0,25% 147.161,00
21.08.2024 32,23 32,33 32,12 32,14 0,28% 177.089,00
20.08.2024 32,27 32,28 32,02 32,05 -0,71% 216.549,00
19.08.2024 32,14 32,47 32,14 32,28 0,94% 132.844,00
16.08.2024 31,75 32,04 31,63 31,98 0,85% 175.510,00
15.08.2024 31,65 31,88 31,65 31,71 0,38% 84.610,00
14.08.2024 31,70 31,79 31,57 31,59 0,19% 132.456,00
13.08.2024 31,43 31,64 31,28 31,53 -0,54% 117.931,00
12.08.2024 31,54 31,71 31,47 31,70 1,25% 99.880,00
09.08.2024 31,24 31,45 31,15 31,31 0,29% 125.882,00
08.08.2024 30,96 31,33 30,91 31,22 1,07% 165.935,00
07.08.2024 30,94 31,15 30,80 30,89 1,11% 201.985,00
06.08.2024 30,22 30,72 30,22 30,55 0,33% 345.813,00
05.08.2024 30,34 30,77 30,26 30,45 -1,68% 394.803,00
02.08.2024 30,93 31,12 30,81 30,97 -1,40% 495.640,00
01.08.2024 31,64 31,73 31,11 31,41 -2,00% 288.164,00
31.07.2024 32,10 32,18 31,92 32,05 0,91% 269.770,00
30.07.2024 31,65 31,79 31,49 31,76 0,06% 260.291,00
29.07.2024 31,71 31,77 31,39 31,74 0,25% 285.383,00
26.07.2024 31,63 31,71 31,36 31,66 4,52% 358.398,00
25.07.2024 30,33 30,59 30,20 30,29 0,23% 222.752,00
24.07.2024 30,53 30,67 30,20 30,22 -0,46% 229.836,00
23.07.2024 30,56 30,56 30,29 30,36 -0,62% 173.736,00
22.07.2024 30,58 30,68 30,46 30,55 -0,10% 253.704,00
19.07.2024 30,59 30,74 30,49 30,58 -1,45% 123.156,00
18.07.2024 31,16 31,23 30,90 31,03 0,36% 138.097,00
17.07.2024 30,86 31,09 30,84 30,92 0,68% 196.549,00
16.07.2024 30,42 30,71 30,36 30,71 -1,48% 205.132,00
15.07.2024 31,06 31,17 30,98 31,17 0,26% 275.640,00
12.07.2024 31,20 31,68 31,04 31,09 0,39% 216.796,00
11.07.2024 30,82 30,97 30,65 30,97 1,01% 182.520,00
10.07.2024 30,56 30,74 30,48 30,66 0,29% 123.945,00
09.07.2024 30,61 30,65 29,58 30,57 -1,00% 222.822,00
08.07.2024 31,03 31,08 30,79 30,88 -1,22% 244.886,00
05.07.2024 31,41 31,44 31,13 31,26 0,19% 111.972,00
03.07.2024 31,19 31,30 31,18 31,20 0,10% 68.294,00
02.07.2024 31,38 31,41 31,06 31,17 0,00% 137.464,00
01.07.2024 31,45 31,45 31,09 31,17 1,23% 197.545,00
28.06.2024 30,78 30,83 30,62 30,79 0,62% 148.341,00
27.06.2024 30,36 30,87 30,52 30,60 0,82% 105.441,00
26.06.2024 30,36 30,49 30,31 30,35 -0,56% 158.005,00
25.06.2024 30,48 30,57 30,35 30,52 0,36% 168.737,00
24.06.2024 30,08 30,55 30,07 30,41 -0,26% 496.381,00
21.06.2024 29,94 30,49 29,60 30,49 1,19% 4.127.909,00
20.06.2024 30,26 30,40 29,95 30,13 1,76% 1.447.275,00
18.06.2024 29,64 29,77 29,46 29,61 1,61% 143.332,00
17.06.2024 29,17 29,19 28,93 29,14 0,69% 221.257,00
14.06.2024 29,02 29,72 28,82 28,94 -1,73% 211.296,00