30,100€
-0,33%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,40 | 30,40 | 29,90 | 30,10 | -0,33% | - |
| 18.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 17.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 16.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 15.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 12.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 11.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 10.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 09.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | 10,00 |
| 08.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 05.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 04.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 03.04.2024 | 29,60 | 30,60 | 29,60 | 30,60 | 5,52% | 24,00 |
| 02.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 28.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 27.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 26.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 25.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 22.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 21.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 20.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 19.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 18.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 15.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 14.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 13.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 12.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 11.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 08.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 07.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 06.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 05.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 04.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 01.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 29.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 28.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 27.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 26.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 23.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 22.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 21.02.2024 | 27,80 | 28,60 | 27,80 | 28,60 | 2,14% | 34,00 |
| 20.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 19.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 16.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 15.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 14.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 13.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 12.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 09.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 08.02.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | 10,00 |
| 07.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 06.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 05.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 02.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 01.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 31.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 30.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 29.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 26.01.2024 | 28,80 | 29,60 | 28,80 | 29,60 | 1,37% | - |
| 25.01.2024 | 28,60 | 29,20 | 28,60 | 29,20 | 1,39% | - |
| 24.01.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 1,41% | - |
| 23.01.2024 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | - |
| 22.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 19.01.2024 | 29,00 | 29,00 | 28,60 | 28,60 | -2,72% | - |
| 18.01.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 41,00 |
| 17.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 16.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 15.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 12.01.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | - |
| 11.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 10.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 09.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 08.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 04.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 03.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 02.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 29.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 28.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 27.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 22.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 21.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 20.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 19.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 18.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 15.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 14.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 13.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 12.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 11.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 08.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 07.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 06.12.2023 | 29,80 | 30,40 | 29,60 | 29,60 | 0,00% | 43,00 |
| 05.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 04.12.2023 | 29,80 | 29,80 | 29,60 | 29,60 | -1,33% | 313,00 |
| 01.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 30.11.2023 | 29,80 | 30,20 | 29,80 | 30,20 | 0,67% | - |
| 29.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 28.11.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 27.11.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |