15,270€
1,17%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,02 | 15,29 | 15,02 | 15,29 | 1,27% | 34.518,00 |
| 18.04.2024 | 15,38 | 15,39 | 15,09 | 15,09 | -1,13% | 11.356,00 |
| 17.04.2024 | 15,15 | 15,35 | 15,03 | 15,27 | 0,16% | 27.657,00 |
| 16.04.2024 | 15,43 | 15,43 | 15,16 | 15,24 | -1,68% | 33.719,00 |
| 15.04.2024 | 15,81 | 15,94 | 15,49 | 15,50 | -0,44% | 19.193,00 |
| 12.04.2024 | 15,41 | 15,80 | 15,41 | 15,57 | 0,76% | 39.667,00 |
| 11.04.2024 | 15,20 | 15,66 | 15,20 | 15,45 | 0,19% | 27.768,00 |
| 10.04.2024 | 15,51 | 15,58 | 15,31 | 15,42 | -0,50% | 33.654,00 |
| 09.04.2024 | 15,57 | 15,64 | 15,37 | 15,50 | -0,46% | 58.405,00 |
| 08.04.2024 | 15,70 | 15,70 | 15,36 | 15,57 | -0,28% | 39.082,00 |
| 05.04.2024 | 15,42 | 15,65 | 15,34 | 15,62 | 1,40% | 43.787,00 |
| 04.04.2024 | 15,16 | 15,40 | 15,16 | 15,40 | 1,32% | 52.966,00 |
| 03.04.2024 | 15,03 | 15,25 | 15,00 | 15,20 | 0,69% | 99.305,00 |
| 02.04.2024 | 14,69 | 15,20 | 14,68 | 15,10 | 2,65% | 44.635,00 |
| 28.03.2024 | 14,55 | 14,72 | 14,55 | 14,71 | 0,98% | 36.913,00 |
| 27.03.2024 | 14,60 | 14,62 | 14,48 | 14,56 | -0,16% | 17.153,00 |
| 26.03.2024 | 14,60 | 14,60 | 14,48 | 14,59 | 0,04% | 11.379,00 |
| 25.03.2024 | 14,41 | 14,62 | 14,40 | 14,58 | 1,66% | 30.023,00 |
| 22.03.2024 | 14,32 | 14,40 | 14,25 | 14,34 | 0,15% | 23.842,00 |
| 21.03.2024 | 14,43 | 14,44 | 14,32 | 14,32 | -0,04% | 25.125,00 |
| 20.03.2024 | 14,58 | 14,58 | 14,25 | 14,33 | -1,80% | 17.669,00 |
| 19.03.2024 | 14,28 | 14,61 | 14,21 | 14,59 | 2,14% | 29.456,00 |
| 18.03.2024 | 14,70 | 14,70 | 14,14 | 14,28 | -2,07% | 53.865,00 |
| 15.03.2024 | 14,64 | 14,73 | 14,42 | 14,59 | -0,48% | 57.837,00 |
| 14.03.2024 | 14,96 | 15,17 | 14,54 | 14,66 | -2,02% | 42.279,00 |
| 13.03.2024 | 14,70 | 15,00 | 14,70 | 14,96 | 1,67% | 42.976,00 |
| 12.03.2024 | 14,70 | 14,73 | 14,58 | 14,71 | 1,06% | 30.310,00 |
| 11.03.2024 | 14,80 | 14,80 | 14,55 | 14,56 | -0,98% | 10.483,00 |
| 08.03.2024 | 14,61 | 14,78 | 14,59 | 14,70 | 0,41% | 19.643,00 |
| 07.03.2024 | 14,57 | 14,67 | 14,51 | 14,64 | 0,22% | 11.410,00 |
| 06.03.2024 | 14,56 | 14,70 | 14,56 | 14,61 | 0,68% | 23.022,00 |
| 05.03.2024 | 14,27 | 14,51 | 14,27 | 14,51 | 1,30% | 79.796,00 |
| 04.03.2024 | 14,26 | 14,44 | 14,25 | 14,33 | 0,46% | 20.197,00 |
| 01.03.2024 | 14,29 | 14,36 | 14,23 | 14,26 | 0,42% | 14.870,00 |
| 29.02.2024 | 14,32 | 14,35 | 14,20 | 14,20 | -0,93% | 20.512,00 |
| 28.02.2024 | 14,37 | 14,45 | 14,33 | 14,33 | 0,13% | 9.624,00 |
| 27.02.2024 | 14,23 | 14,49 | 14,23 | 14,32 | 0,69% | 17.623,00 |
| 26.02.2024 | 14,27 | 14,28 | 14,15 | 14,22 | -0,53% | 12.786,00 |
| 23.02.2024 | 14,17 | 14,29 | 14,17 | 14,29 | 0,41% | 31.858,00 |
| 22.02.2024 | 14,40 | 14,40 | 14,20 | 14,24 | -0,46% | 25.792,00 |
| 21.02.2024 | 14,14 | 14,35 | 14,05 | 14,30 | 1,23% | 25.488,00 |
| 20.02.2024 | 14,14 | 14,30 | 14,12 | 14,13 | -0,23% | 18.638,00 |
| 19.02.2024 | 14,08 | 14,20 | 14,00 | 14,16 | 0,00% | 28.883,00 |
| 16.02.2024 | 14,60 | 14,60 | 14,00 | 14,16 | -2,88% | 99.602,00 |
| 15.02.2024 | 14,43 | 14,62 | 14,25 | 14,58 | 1,04% | 11.814,00 |
| 14.02.2024 | 14,56 | 14,57 | 14,43 | 14,43 | 0,07% | 12.667,00 |
| 13.02.2024 | 14,46 | 14,62 | 14,42 | 14,42 | -0,50% | 24.027,00 |
| 12.02.2024 | 14,29 | 14,49 | 14,24 | 14,49 | 1,54% | 17.838,00 |
| 09.02.2024 | 14,42 | 14,43 | 14,20 | 14,27 | -1,20% | 15.395,00 |
| 08.02.2024 | 14,45 | 14,47 | 14,26 | 14,45 | 0,18% | 12.935,00 |
| 07.02.2024 | 14,57 | 14,58 | 14,36 | 14,42 | -1,17% | 27.161,00 |
| 06.02.2024 | 14,40 | 14,66 | 14,40 | 14,59 | 1,31% | 20.554,00 |
| 05.02.2024 | 14,76 | 14,87 | 14,32 | 14,40 | -1,79% | 17.836,00 |
| 02.02.2024 | 14,64 | 14,77 | 14,61 | 14,66 | 1,02% | 20.288,00 |
| 01.02.2024 | 14,83 | 14,95 | 14,52 | 14,52 | -1,85% | 16.476,00 |
| 31.01.2024 | 14,88 | 15,02 | 14,75 | 14,79 | -0,60% | 29.791,00 |
| 30.01.2024 | 14,92 | 15,05 | 14,78 | 14,88 | -0,25% | 7.191,00 |
| 29.01.2024 | 14,80 | 15,02 | 14,76 | 14,92 | 0,51% | 18.064,00 |
| 26.01.2024 | 14,64 | 14,87 | 14,58 | 14,84 | 0,60% | 14.210,00 |
| 25.01.2024 | 14,61 | 14,75 | 14,50 | 14,75 | 1,78% | 9.733,00 |
| 24.01.2024 | 14,36 | 14,55 | 14,34 | 14,50 | 1,30% | 48.365,00 |
| 23.01.2024 | 14,39 | 14,42 | 14,28 | 14,31 | -0,11% | 16.722,00 |
| 22.01.2024 | 14,56 | 14,65 | 14,23 | 14,33 | -0,71% | 30.067,00 |
| 19.01.2024 | 14,76 | 14,76 | 14,38 | 14,43 | -2,01% | 67.013,00 |
| 18.01.2024 | 14,67 | 14,78 | 14,48 | 14,72 | 0,57% | 35.327,00 |
| 17.01.2024 | 14,88 | 14,88 | 14,59 | 14,64 | -2,07% | 34.527,00 |
| 16.01.2024 | 15,00 | 15,09 | 14,89 | 14,95 | -0,44% | 12.280,00 |
| 15.01.2024 | 15,25 | 15,25 | 14,98 | 15,02 | -0,71% | 25.639,00 |
| 12.01.2024 | 14,83 | 15,13 | 14,77 | 15,12 | 2,18% | 19.543,00 |
| 11.01.2024 | 15,00 | 15,02 | 14,73 | 14,80 | -0,76% | 16.802,00 |
| 10.01.2024 | 14,93 | 15,00 | 14,83 | 14,92 | -0,44% | 27.501,00 |
| 09.01.2024 | 15,13 | 15,17 | 14,93 | 14,98 | -0,97% | 39.462,00 |
| 08.01.2024 | 15,52 | 15,55 | 15,08 | 15,13 | -2,51% | 25.401,00 |
| 05.01.2024 | 15,51 | 15,54 | 15,41 | 15,52 | -0,15% | 6.495,00 |
| 04.01.2024 | 15,55 | 15,64 | 15,46 | 15,54 | -0,09% | 16.322,00 |
| 03.01.2024 | 15,61 | 15,63 | 15,33 | 15,56 | -0,03% | 12.905,00 |
| 02.01.2024 | 15,50 | 15,65 | 15,28 | 15,56 | 0,73% | 16.804,00 |
| 29.12.2023 | 15,34 | 15,46 | 15,34 | 15,45 | 0,91% | 16.807,00 |
| 28.12.2023 | 15,45 | 15,48 | 15,31 | 15,31 | -0,73% | 15.379,00 |
| 27.12.2023 | 15,22 | 15,46 | 15,22 | 15,42 | 1,10% | 14.414,00 |
| 22.12.2023 | 15,00 | 15,34 | 15,00 | 15,25 | 1,48% | 30.647,00 |
| 21.12.2023 | 15,10 | 15,26 | 14,89 | 15,03 | -0,29% | 48.428,00 |
| 20.12.2023 | 14,97 | 15,24 | 14,96 | 15,07 | 0,56% | 29.026,00 |
| 19.12.2023 | 14,95 | 15,03 | 14,92 | 14,99 | -0,09% | 17.204,00 |
| 18.12.2023 | 14,82 | 15,03 | 14,80 | 15,00 | 0,86% | 12.368,00 |
| 15.12.2023 | 14,91 | 15,02 | 14,78 | 14,88 | -0,09% | 11.216,00 |
| 14.12.2023 | 14,84 | 14,90 | 14,72 | 14,89 | 0,59% | 27.732,00 |
| 13.12.2023 | 14,90 | 14,90 | 14,71 | 14,80 | -0,66% | 25.251,00 |
| 12.12.2023 | 14,94 | 14,97 | 14,80 | 14,90 | -0,08% | 15.024,00 |
| 11.12.2023 | 15,01 | 15,05 | 14,91 | 14,91 | -0,67% | 31.917,00 |
| 08.12.2023 | 14,77 | 15,03 | 14,70 | 15,01 | 1,75% | 28.107,00 |
| 07.12.2023 | 14,92 | 14,92 | 14,61 | 14,75 | -0,66% | 15.612,00 |
| 06.12.2023 | 15,08 | 15,09 | 14,85 | 14,85 | -1,58% | 16.000,00 |
| 05.12.2023 | 14,93 | 15,11 | 14,91 | 15,09 | 0,86% | 8.832,00 |
| 04.12.2023 | 15,25 | 15,30 | 14,92 | 14,96 | -1,46% | 22.851,00 |
| 01.12.2023 | 15,28 | 15,28 | 15,16 | 15,18 | -0,41% | 11.304,00 |
| 30.11.2023 | 15,13 | 15,39 | 15,11 | 15,25 | 0,85% | 17.262,00 |
| 29.11.2023 | 15,21 | 15,25 | 15,07 | 15,12 | -0,11% | 15.521,00 |
| 28.11.2023 | 15,03 | 15,20 | 14,98 | 15,13 | 0,68% | 14.989,00 |
| 27.11.2023 | 15,05 | 15,17 | 14,96 | 15,03 | -0,11% | 16.515,00 |