55,890$
1,21%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 414.125,00 |
| 25.03.2026 | 52,94 | 54,11 | 52,94 | 53,86 | 2,85% | 567.381,00 |
| 24.03.2026 | 52,72 | 53,29 | 52,08 | 52,37 | -1,95% | 1.607.117,00 |
| 23.03.2026 | 52,25 | 53,87 | 52,25 | 53,41 | -2,07% | 695.523,00 |
| 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% | 861.395,00 |
| 18.03.2026 | 53,58 | 53,58 | 52,90 | 52,99 | -1,32% | 696.594,00 |
| 17.03.2026 | 53,55 | 53,98 | 53,36 | 53,70 | 4,09% | 935.261,00 |
| 16.03.2026 | 51,21 | 52,00 | 51,11 | 51,59 | 0,45% | 554.618,00 |
| 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 | -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 |
| 02.01.2026 | 38,32 | 39,07 | 38,31 | 39,04 | 2,90% | 349.055,00 |
| 31.12.2025 | 38,25 | 38,25 | 37,79 | 37,94 | -0,47% | 71.144,00 |
| 30.12.2025 | 37,98 | 38,14 | 37,89 | 38,12 | 0,98% | 136.504,00 |
| 29.12.2025 | 37,72 | 37,79 | 37,60 | 37,75 | -0,05% | 134.415,00 |
| 26.12.2025 | 37,83 | 37,83 | 37,60 | 37,77 | -0,16% | 127.818,00 |
| 24.12.2025 | 37,85 | 37,85 | 37,70 | 37,83 | 0,03% | 75.013,00 |
| 23.12.2025 | 37,75 | 37,84 | 37,58 | 37,82 | 0,11% | 122.926,00 |
| 22.12.2025 | 37,64 | 37,83 | 37,63 | 37,78 | 1,42% | 180.542,00 |
| 19.12.2025 | 37,16 | 37,41 | 37,16 | 37,25 | 1,64% | 353.057,00 |
| 18.12.2025 | 36,99 | 36,99 | 36,65 | 36,65 | -0,73% | 171.067,00 |
| 17.12.2025 | 36,88 | 37,00 | 36,66 | 36,92 | 1,15% | 164.094,00 |
| 16.12.2025 | 37,11 | 37,15 | 36,50 | 36,50 | -2,74% | 203.682,00 |
| 15.12.2025 | 37,71 | 37,71 | 37,25 | 37,53 | -0,19% | 140.326,00 |
| 12.12.2025 | 37,57 | 37,62 | 37,28 | 37,60 | 0,56% | 128.388,00 |
| 11.12.2025 | 37,53 | 37,59 | 37,33 | 37,39 | -0,58% | 294.770,00 |
| 10.12.2025 | 37,46 | 37,66 | 37,27 | 37,61 | 0,40% | 143.957,00 |
| 09.12.2025 | 37,50 | 37,66 | 37,34 | 37,46 | 0,56% | 137.367,00 |
| 08.12.2025 | 37,34 | 37,48 | 37,16 | 37,25 | 0,11% | 180.542,00 |
| 05.12.2025 | 37,15 | 37,61 | 37,13 | 37,21 | -2,26% | 228.846,00 |
| 04.12.2025 | 38,08 | 38,15 | 37,98 | 38,07 | -0,52% | 119.923,00 |
| 03.12.2025 | 37,91 | 38,27 | 37,91 | 38,27 | 1,81% | 193.917,00 |
| 02.12.2025 | 37,59 | 37,71 | 37,38 | 37,59 | 0,05% | 245.641,00 |
| 01.12.2025 | 37,40 | 37,65 | 37,36 | 37,57 | 0,40% | 284.592,00 |
| 28.11.2025 | 37,11 | 37,42 | 37,11 | 37,42 | 0,84% | 128.437,00 |
| 26.11.2025 | 36,89 | 37,26 | 36,76 | 37,11 | 1,59% | 280.718,00 |
| 25.11.2025 | 36,29 | 36,69 | 36,13 | 36,53 | -1,14% | 364.885,00 |
| 24.11.2025 | 36,98 | 36,98 | 36,69 | 36,95 | -0,94% | 248.499,00 |
| 21.11.2025 | 37,00 | 37,31 | 36,85 | 37,30 | -0,08% | 314.529,00 |
| 20.11.2025 | 37,64 | 37,82 | 37,12 | 37,33 | -0,48% | 342.159,00 |
| 19.11.2025 | 37,28 | 37,62 | 37,25 | 37,51 | -1,26% | 240.490,00 |
| 18.11.2025 | 37,62 | 38,14 | 37,62 | 37,99 | -0,55% | 218.011,00 |
| 17.11.2025 | 38,33 | 38,47 | 38,07 | 38,20 | -0,05% | 336.543,00 |
| 14.11.2025 | 38,07 | 38,30 | 37,99 | 38,22 | 0,37% | 203.455,00 |
| 13.11.2025 | 38,23 | 38,33 | 37,97 | 38,08 | 0,21% | 140.806,00 |
| 12.11.2025 | 38,10 | 38,20 | 37,93 | 38,00 | -0,50% | 157.382,00 |
| 11.11.2025 | 37,84 | 38,26 | 37,84 | 38,19 | 1,49% | 214.694,00 |
| 10.11.2025 | 37,15 | 38,44 | 36,98 | 37,63 | 1,54% | 260.965,00 |
| 07.11.2025 | 36,63 | 37,06 | 36,62 | 37,06 | 0,65% | 193.019,00 |
| 06.11.2025 | 36,56 | 36,85 | 36,56 | 36,82 | 0,88% | 212.670,00 |
| 05.11.2025 | 36,41 | 36,68 | 36,38 | 36,50 | 0,50% | 305.779,00 |
| 04.11.2025 | 36,28 | 36,56 | 36,16 | 36,32 | -0,85% | 204.139,00 |