38,190$
0,29%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 38,07 | 38,30 | 37,99 | 38,22 | 0,37% | 203.455,00 |
| 13.11.2025 | 38,20 | 38,33 | 37,97 | 38,08 | 0,21% | 140.805,00 |
| 12.11.2025 | 38,02 | 38,20 | 37,93 | 38,00 | -0,50% | 157.373,00 |
| 11.11.2025 | 37,88 | 38,26 | 37,84 | 38,19 | 1,49% | 213.167,00 |
| 10.11.2025 | 37,16 | 38,44 | 36,98 | 37,63 | 1,54% | 260.949,00 |
| 07.11.2025 | 36,63 | 37,06 | 36,62 | 37,06 | 0,65% | 193.019,00 |
| 06.11.2025 | 36,57 | 36,85 | 36,56 | 36,82 | 0,88% | 212.669,00 |
| 05.11.2025 | 36,41 | 36,68 | 36,38 | 36,50 | 0,50% | 305.708,00 |
| 04.11.2025 | 36,29 | 36,56 | 36,16 | 36,32 | -0,85% | 203.912,00 |
| 03.11.2025 | 36,77 | 36,87 | 36,56 | 36,63 | -0,76% | 383.130,00 |
| 31.10.2025 | 36,83 | 36,93 | 36,50 | 36,91 | 0,65% | 671.628,00 |
| 30.10.2025 | 36,75 | 36,94 | 36,63 | 36,67 | -1,27% | 509.652,00 |
| 29.10.2025 | 37,13 | 37,25 | 36,93 | 37,14 | 0,05% | 298.219,00 |
| 28.10.2025 | 36,95 | 37,17 | 36,89 | 37,12 | 0,16% | 199.158,00 |
| 27.10.2025 | 36,97 | 37,17 | 36,90 | 37,06 | 0,68% | 175.743,00 |
| 24.10.2025 | 37,21 | 37,23 | 36,58 | 36,81 | 1,69% | 399.316,00 |
| 23.10.2025 | 36,17 | 36,38 | 36,11 | 36,20 | 2,17% | 236.076,00 |
| 22.10.2025 | 34,76 | 35,44 | 34,94 | 35,43 | 2,43% | 315.953,00 |
| 21.10.2025 | 34,80 | 34,85 | 34,50 | 34,59 | -0,60% | 164.255,00 |
| 20.10.2025 | 34,80 | 34,92 | 34,62 | 34,80 | 0,00% | 172.566,00 |
| 17.10.2025 | 34,53 | 34,80 | 34,48 | 34,80 | 1,75% | 251.510,00 |
| 16.10.2025 | 34,54 | 34,58 | 34,18 | 34,20 | -0,29% | 247.024,00 |
| 15.10.2025 | 34,29 | 34,35 | 34,15 | 34,30 | 0,79% | 221.565,00 |
| 14.10.2025 | 34,18 | 34,32 | 34,03 | 34,03 | -1,62% | 240.254,00 |
| 13.10.2025 | 34,57 | 34,70 | 34,48 | 34,59 | 0,55% | 205.667,00 |
| 10.10.2025 | 34,98 | 35,00 | 34,40 | 34,40 | -2,85% | 220.689,00 |
| 09.10.2025 | 35,96 | 36,05 | 35,32 | 35,41 | -0,37% | 175.554,00 |
| 08.10.2025 | 35,64 | 35,65 | 35,41 | 35,54 | 0,11% | 172.641,00 |
| 07.10.2025 | 35,49 | 35,59 | 35,24 | 35,50 | 0,40% | 214.737,00 |
| 06.10.2025 | 35,25 | 35,44 | 35,20 | 35,36 | 1,06% | 169.105,00 |
| 03.10.2025 | 35,00 | 35,09 | 34,95 | 34,99 | 0,75% | 67.561,00 |
| 02.10.2025 | 35,06 | 35,13 | 34,34 | 34,73 | -0,94% | 328.789,00 |
| 01.10.2025 | 35,13 | 35,28 | 34,99 | 35,06 | 0,31% | 355.063,00 |
| 30.09.2025 | 34,84 | 35,01 | 34,79 | 34,95 | -1,30% | 201.523,00 |
| 29.09.2025 | 35,55 | 35,55 | 35,26 | 35,41 | -1,23% | 184.674,00 |
| 26.09.2025 | 35,65 | 35,98 | 35,64 | 35,85 | 0,70% | 219.555,00 |
| 25.09.2025 | 35,53 | 35,62 | 35,32 | 35,60 | 0,31% | 301.464,00 |
| 24.09.2025 | 35,17 | 35,60 | 35,14 | 35,49 | 1,26% | 266.012,00 |
| 23.09.2025 | 34,90 | 35,22 | 34,90 | 35,05 | 0,06% | 236.400,00 |
| 22.09.2025 | 34,71 | 35,06 | 34,63 | 35,03 | 0,86% | 243.592,00 |
| 19.09.2025 | 34,80 | 34,90 | 34,62 | 34,73 | -0,97% | 187.305,00 |
| 18.09.2025 | 35,17 | 35,21 | 34,96 | 35,07 | 0,03% | 197.668,00 |
| 17.09.2025 | 35,17 | 35,40 | 35,06 | 35,06 | -1,38% | 273.680,00 |
| 16.09.2025 | 35,12 | 35,64 | 35,11 | 35,55 | 1,54% | 190.423,00 |
| 15.09.2025 | 34,96 | 35,09 | 34,87 | 35,01 | 0,40% | 172.206,00 |
| 12.09.2025 | 35,02 | 35,17 | 34,85 | 34,87 | -0,46% | 211.667,00 |
| 11.09.2025 | 35,08 | 35,24 | 34,94 | 35,03 | -0,76% | 156.395,00 |
| 10.09.2025 | 34,91 | 35,30 | 34,84 | 35,30 | 1,15% | 158.867,00 |
| 09.09.2025 | 35,04 | 35,26 | 34,90 | 34,90 | 0,69% | 200.142,00 |
| 08.09.2025 | 34,67 | 34,72 | 34,48 | 34,66 | 1,40% | 230.417,00 |
| 05.09.2025 | 34,50 | 34,56 | 34,12 | 34,18 | -1,98% | 314.445,00 |
| 04.09.2025 | 34,78 | 34,95 | 34,75 | 34,87 | 0,52% | 359.804,00 |
| 03.09.2025 | 35,03 | 35,14 | 34,68 | 34,69 | -2,20% | 332.023,00 |
| 02.09.2025 | 35,31 | 35,56 | 35,21 | 35,47 | -0,84% | 471.127,00 |
| 29.08.2025 | 35,65 | 35,85 | 35,63 | 35,77 | 0,22% | 186.382,00 |
| 28.08.2025 | 35,50 | 35,71 | 35,40 | 35,69 | 0,51% | 212.828,00 |
| 27.08.2025 | 35,25 | 35,64 | 35,24 | 35,51 | 0,11% | 207.807,00 |
| 26.08.2025 | 35,46 | 35,58 | 35,38 | 35,47 | -0,34% | 175.588,00 |
| 25.08.2025 | 35,67 | 35,77 | 35,53 | 35,59 | -0,95% | 245.083,00 |
| 22.08.2025 | 35,37 | 35,94 | 35,37 | 35,93 | 1,35% | 301.121,00 |
| 21.08.2025 | 35,32 | 35,45 | 35,19 | 35,45 | 0,65% | 251.438,00 |
| 20.08.2025 | 35,15 | 35,36 | 35,11 | 35,22 | 1,09% | 192.645,00 |
| 19.08.2025 | 34,96 | 35,09 | 34,79 | 34,84 | -0,29% | 153.346,00 |
| 18.08.2025 | 34,95 | 35,02 | 34,83 | 34,94 | -0,77% | 212.741,00 |
| 15.08.2025 | 35,33 | 35,46 | 35,13 | 35,21 | 0,06% | 257.143,00 |
| 14.08.2025 | 34,85 | 35,20 | 34,80 | 35,19 | -0,03% | 182.741,00 |
| 13.08.2025 | 34,87 | 35,20 | 34,86 | 35,20 | 1,47% | 114.774,00 |
| 12.08.2025 | 34,60 | 34,95 | 34,58 | 34,69 | 0,99% | 225.063,00 |
| 11.08.2025 | 34,47 | 34,50 | 34,24 | 34,35 | -0,84% | 142.533,00 |
| 08.08.2025 | 34,69 | 34,78 | 34,51 | 34,64 | 0,55% | 175.040,00 |
| 07.08.2025 | 34,52 | 34,65 | 34,28 | 34,45 | -0,20% | 202.843,00 |
| 06.08.2025 | 34,80 | 34,95 | 34,34 | 34,52 | 0,79% | 193.100,00 |
| 05.08.2025 | 34,10 | 34,31 | 33,87 | 34,25 | 0,82% | 166.976,00 |
| 04.08.2025 | 34,15 | 34,19 | 33,86 | 33,97 | 0,00% | 287.590,00 |
| 01.08.2025 | 34,29 | 34,29 | 33,87 | 33,97 | -0,21% | 186.792,00 |
| 31.07.2025 | 33,76 | 34,18 | 33,74 | 34,04 | -0,06% | 287.053,00 |
| 30.07.2025 | 34,04 | 34,30 | 33,94 | 34,06 | -1,56% | 335.995,00 |
| 29.07.2025 | 34,22 | 34,63 | 34,14 | 34,60 | 0,87% | 362.768,00 |
| 28.07.2025 | 34,24 | 34,41 | 34,11 | 34,30 | -1,12% | 256.437,00 |
| 25.07.2025 | 34,28 | 34,74 | 34,09 | 34,69 | 2,06% | 387.739,00 |
| 24.07.2025 | 33,75 | 34,11 | 33,71 | 33,99 | -0,06% | 183.249,00 |
| 23.07.2025 | 33,60 | 34,01 | 33,54 | 34,01 | 1,52% | 216.881,00 |
| 22.07.2025 | 33,10 | 33,50 | 33,10 | 33,50 | 1,45% | 237.077,00 |
| 21.07.2025 | 33,07 | 33,23 | 32,99 | 33,02 | 0,27% | 171.775,00 |
| 18.07.2025 | 33,35 | 33,37 | 32,85 | 32,93 | -0,21% | 220.378,00 |
| 17.07.2025 | 32,77 | 33,01 | 32,76 | 33,00 | -0,75% | 301.446,00 |
| 16.07.2025 | 33,03 | 33,32 | 32,87 | 33,25 | 0,88% | 241.886,00 |
| 15.07.2025 | 33,23 | 33,26 | 32,91 | 32,96 | -0,45% | 256.122,00 |
| 14.07.2025 | 33,43 | 33,45 | 33,10 | 33,11 | -1,05% | 203.362,00 |
| 11.07.2025 | 33,27 | 33,56 | 33,19 | 33,46 | 0,03% | 181.950,00 |
| 10.07.2025 | 33,23 | 33,48 | 33,17 | 33,45 | -0,15% | 209.638,00 |
| 09.07.2025 | 33,47 | 33,51 | 33,34 | 33,50 | 0,78% | 216.483,00 |
| 08.07.2025 | 32,71 | 33,24 | 32,71 | 33,24 | 2,12% | 265.955,00 |
| 07.07.2025 | 32,61 | 32,73 | 32,33 | 32,55 | -0,73% | 259.308,00 |
| 03.07.2025 | 33,11 | 33,18 | 32,77 | 32,79 | -1,68% | 307.885,00 |
| 02.07.2025 | 33,10 | 33,35 | 32,93 | 33,35 | 1,93% | 243.579,00 |
| 01.07.2025 | 32,54 | 32,72 | 32,45 | 32,72 | 0,93% | 212.131,00 |
| 30.06.2025 | 32,23 | 32,44 | 32,07 | 32,42 | -0,22% | 479.702,00 |
| 27.06.2025 | 32,41 | 32,54 | 32,29 | 32,49 | 1,03% | 258.516,00 |
| 26.06.2025 | 32,14 | 32,28 | 32,04 | 32,16 | 0,66% | 235.329,00 |