Börse:
8,025€
2,63%
Echtzeit-Aktienkurs ENEL S.p.A.
Bid:
7,998€
Ask:
8,051€
Aktienkurse zur ENEL S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 7,91 | 7,97 | 7,84 | 7,95 | 1,59% | - |
| 26.02.2021 | 7,97 | 7,97 | 7,82 | 7,83 | -0,12% | 3.159,00 |
| 25.02.2021 | 7,93 | 7,93 | 7,83 | 7,84 | -1,06% | 6.485,00 |
| 24.02.2021 | 7,92 | 7,93 | 7,84 | 7,92 | -0,26% | 56.753,00 |
| 23.02.2021 | 8,07 | 8,07 | 7,87 | 7,94 | -1,91% | 20.822,00 |
| 22.02.2021 | 8,12 | 8,13 | 8,09 | 8,09 | -1,09% | 13.324,00 |
| 19.02.2021 | 8,13 | 8,25 | 8,13 | 8,18 | -0,40% | 9.631,00 |
| 18.02.2021 | 8,30 | 8,31 | 8,18 | 8,22 | -0,32% | 142.744,00 |
| 17.02.2021 | 8,30 | 8,32 | 8,24 | 8,24 | -1,23% | 16.587,00 |
| 16.02.2021 | 8,44 | 8,44 | 8,34 | 8,34 | -1,53% | 35.970,00 |
| 15.02.2021 | 8,48 | 8,49 | 8,47 | 8,47 | -0,14% | 32.887,00 |
| 12.02.2021 | 8,38 | 8,49 | 8,38 | 8,49 | 0,21% | 83.734,00 |
| 11.02.2021 | 8,32 | 8,47 | 8,31 | 8,47 | 2,18% | 65.521,00 |
| 10.02.2021 | 8,40 | 8,40 | 8,27 | 8,29 | -0,14% | 42.825,00 |
| 09.02.2021 | 8,30 | 8,30 | 8,30 | 8,30 | -2,59% | 23,00 |
| 08.02.2021 | 8,45 | 8,54 | 8,45 | 8,52 | 0,88% | 78.959,00 |
| 05.02.2021 | 8,58 | 8,62 | 8,45 | 8,45 | -1,18% | 7.162,00 |
| 04.02.2021 | 8,52 | 8,58 | 8,43 | 8,55 | 0,26% | 61.764,00 |
| 03.02.2021 | 8,37 | 8,58 | 8,37 | 8,52 | 3,96% | 157.158,00 |
| 02.02.2021 | 8,24 | 8,27 | 8,15 | 8,20 | -0,27% | 87.312,00 |
| 01.02.2021 | 8,28 | 8,28 | 8,17 | 8,22 | -0,32% | 216.588,00 |
| 29.01.2021 | 8,24 | 8,32 | 8,23 | 8,25 | -1,95% | 32.242,00 |
| 28.01.2021 | 8,18 | 8,43 | 8,13 | 8,41 | 2,09% | 63.045,00 |
| 27.01.2021 | 8,38 | 8,38 | 8,12 | 8,24 | -1,78% | 225.525,00 |
| 26.01.2021 | 8,33 | 8,39 | 8,33 | 8,39 | 0,40% | 5.496,00 |
| 25.01.2021 | 8,34 | 8,41 | 8,22 | 8,36 | 0,15% | 30.986,00 |
| 22.01.2021 | 8,44 | 8,44 | 8,33 | 8,34 | -1,66% | 112.371,00 |
| 21.01.2021 | 8,60 | 8,62 | 8,48 | 8,48 | -0,90% | 51.067,00 |
| 20.01.2021 | 8,52 | 8,56 | 8,44 | 8,56 | -0,06% | 66.131,00 |
| 19.01.2021 | 8,61 | 8,65 | 8,57 | 8,57 | -0,13% | 42.374,00 |
| 18.01.2021 | 8,63 | 8,63 | 8,53 | 8,58 | -3,31% | 13.617,00 |
| 15.01.2021 | 8,84 | 8,90 | 8,83 | 8,87 | -0,05% | 386.196,00 |
| 14.01.2021 | 8,90 | 8,97 | 8,86 | 8,88 | -0,66% | 41.939,00 |
| 13.01.2021 | 8,83 | 8,96 | 8,81 | 8,93 | 0,95% | 80.472,00 |
| 12.01.2021 | 9,01 | 9,04 | 8,82 | 8,85 | -1,07% | 59.876,00 |
| 11.01.2021 | 8,87 | 8,95 | 8,78 | 8,95 | 0,90% | 10.756,00 |
| 08.01.2021 | 8,87 | 8,96 | 8,85 | 8,87 | 0,41% | 65.120,00 |
| 07.01.2021 | 8,95 | 8,95 | 8,81 | 8,83 | -1,07% | 128.849,00 |
| 06.01.2021 | 8,45 | 8,94 | 8,45 | 8,93 | 6,40% | 26.465,00 |
| 05.01.2021 | 8,41 | 8,42 | 8,37 | 8,39 | -0,82% | 36.668,00 |
| 04.01.2021 | 8,35 | 8,54 | 8,31 | 8,46 | 2,19% | 164.617,00 |
| 30.12.2020 | 8,30 | 8,33 | 8,25 | 8,28 | 0,00% | 745.589,00 |
| 29.12.2020 | 8,36 | 8,40 | 8,28 | 8,28 | -0,83% | 841.632,00 |
| 28.12.2020 | 8,33 | 8,35 | 8,26 | 8,35 | 0,89% | 460.418,00 |
| 23.12.2020 | 8,16 | 8,29 | 8,14 | 8,27 | 2,48% | 571.911,00 |
| 22.12.2020 | 7,90 | 8,07 | 7,86 | 8,07 | 2,61% | 612.913,00 |
| 21.12.2020 | 8,06 | 8,07 | 7,74 | 7,87 | -3,61% | 1.167.200,00 |
| 18.12.2020 | 8,17 | 8,26 | 8,11 | 8,16 | -0,16% | 1.413.383,00 |
| 17.12.2020 | 8,19 | 8,30 | 8,17 | 8,17 | 0,13% | 1.432.248,00 |
| 16.12.2020 | 8,10 | 8,25 | 8,07 | 8,16 | 1,45% | 1.736.089,00 |
| 15.12.2020 | 8,08 | 8,12 | 8,01 | 8,05 | -0,95% | 1.316.648,00 |
| 14.12.2020 | 8,11 | 8,22 | 8,11 | 8,12 | 0,91% | 1.014.482,00 |
| 11.12.2020 | 8,21 | 8,25 | 8,05 | 8,05 | -1,96% | 1.823.581,00 |
| 10.12.2020 | 8,15 | 8,29 | 8,13 | 8,21 | 1,11% | 1.373.320,00 |
| 09.12.2020 | 8,21 | 8,21 | 8,11 | 8,12 | -0,49% | 1.867.992,00 |
| 08.12.2020 | 8,19 | 8,21 | 8,06 | 8,16 | -0,26% | 2.040.555,00 |
| 07.12.2020 | 8,16 | 8,21 | 8,11 | 8,18 | -0,30% | 1.185.784,00 |
| 04.12.2020 | 8,20 | 8,22 | 8,15 | 8,21 | -0,04% | 1.160.473,00 |
| 03.12.2020 | 8,33 | 8,33 | 8,21 | 8,21 | -0,88% | 1.122.451,00 |
| 02.12.2020 | 8,31 | 8,41 | 8,24 | 8,28 | -0,46% | 1.690.899,00 |
| 01.12.2020 | 8,35 | 8,45 | 8,32 | 8,32 | -0,60% | 1.527.554,00 |
| 30.11.2020 | 8,50 | 8,51 | 8,37 | 8,37 | -1,55% | 3.143.539,00 |
| 27.11.2020 | 8,41 | 8,52 | 8,41 | 8,50 | 0,38% | 1.363.863,00 |
| 26.11.2020 | 8,52 | 8,56 | 8,47 | 8,47 | -0,20% | 853.816,00 |
| 25.11.2020 | 8,41 | 8,55 | 8,37 | 8,49 | 0,82% | 2.465.567,00 |
| 24.11.2020 | 8,24 | 8,42 | 8,24 | 8,42 | 4,18% | 1.859.400,00 |
| 23.11.2020 | 8,25 | 8,28 | 8,08 | 8,08 | -1,86% | 2.407.208,00 |
| 20.11.2020 | 8,16 | 8,26 | 8,14 | 8,23 | 0,85% | 2.126.243,00 |
| 19.11.2020 | 8,09 | 8,22 | 8,07 | 8,16 | 0,52% | 2.933.113,00 |
| 18.11.2020 | 8,09 | 8,14 | 8,06 | 8,12 | 0,12% | 1.435.709,00 |
| 17.11.2020 | 8,06 | 8,17 | 8,06 | 8,11 | 0,28% | 1.241.104,00 |
| 16.11.2020 | 8,07 | 8,16 | 8,02 | 8,09 | 0,86% | 1.358.172,00 |
| 13.11.2020 | 8,08 | 8,09 | 8,02 | 8,02 | -0,74% | 756.263,00 |
| 12.11.2020 | 8,14 | 8,19 | 8,06 | 8,08 | -1,61% | 1.479.016,00 |
| 11.11.2020 | 8,08 | 8,22 | 8,06 | 8,21 | 2,05% | 1.577.571,00 |
| 10.11.2020 | 8,05 | 8,11 | 7,92 | 8,05 | -0,05% | 2.851.318,00 |
| 09.11.2020 | 7,83 | 8,22 | 7,79 | 8,05 | 4,40% | 2.104.572,00 |
| 06.11.2020 | 7,64 | 7,81 | 7,57 | 7,71 | 1,33% | 2.055.794,00 |
| 05.11.2020 | 7,42 | 7,64 | 7,38 | 7,61 | 3,30% | 1.631.919,00 |
| 04.11.2020 | 7,08 | 7,39 | 6,99 | 7,37 | 2,09% | 1.139.335,00 |
| 03.11.2020 | 7,02 | 7,22 | 7,00 | 7,22 | 3,31% | 2.479.327,00 |
| 02.11.2020 | 6,86 | 7,03 | 6,74 | 6,99 | 2,22% | 1.585.650,00 |
| 30.10.2020 | 6,87 | 7,00 | 6,83 | 6,83 | -1,48% | 2.645.180,00 |
| 29.10.2020 | 6,99 | 7,06 | 6,88 | 6,94 | -0,19% | 1.256.538,00 |
| 28.10.2020 | 7,29 | 7,30 | 6,94 | 6,95 | -6,02% | 1.933.092,00 |
| 27.10.2020 | 7,48 | 7,49 | 7,37 | 7,40 | -1,40% | 3.218.667,00 |
| 26.10.2020 | 7,48 | 7,54 | 7,46 | 7,50 | -0,91% | 1.096.298,00 |
| 23.10.2020 | 7,45 | 7,62 | 7,44 | 7,57 | 1,60% | 1.116.297,00 |
| 22.10.2020 | 7,49 | 7,52 | 7,42 | 7,45 | -0,86% | 994.874,00 |
| 21.10.2020 | 7,62 | 7,62 | 7,47 | 7,52 | -0,88% | 1.583.301,00 |
| 20.10.2020 | 7,48 | 7,62 | 7,46 | 7,58 | 1,51% | 1.207.359,00 |
| 19.10.2020 | 7,58 | 7,63 | 7,47 | 7,47 | -0,77% | 563.291,00 |
| 16.10.2020 | 7,49 | 7,56 | 7,40 | 7,53 | 0,86% | 1.070.197,00 |
| 15.10.2020 | 7,65 | 7,65 | 7,45 | 7,46 | -3,45% | 1.037.408,00 |
| 14.10.2020 | 7,71 | 7,80 | 7,64 | 7,73 | 0,23% | 1.118.844,00 |
| 13.10.2020 | 7,70 | 7,77 | 7,65 | 7,71 | 0,33% | 1.895.246,00 |
| 12.10.2020 | 7,51 | 7,69 | 7,47 | 7,69 | 2,17% | 1.033.964,00 |
| 09.10.2020 | 7,56 | 7,57 | 7,43 | 7,52 | -0,30% | 1.408.592,00 |
| 08.10.2020 | 7,62 | 7,66 | 7,54 | 7,55 | -0,65% | 1.413.343,00 |
| 07.10.2020 | 7,37 | 7,60 | 7,35 | 7,60 | 3,15% | 2.761.316,00 |