Börse:
8,005€
-0,72%
Echtzeit-Aktienkurs ENEL S.p.A.
Bid:
8,005€
Ask:
8,005€
Aktienkurse zur ENEL S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2021 | 8,06 | 8,06 | 7,98 | 8,01 | -0,71% | - |
| 23.06.2021 | 8,17 | 8,17 | 7,99 | 8,06 | -0,11% | 40.823,00 |
| 22.06.2021 | 8,19 | 8,19 | 8,03 | 8,07 | -1,28% | 53.672,00 |
| 21.06.2021 | 8,02 | 8,18 | 8,02 | 8,18 | 1,35% | 22.081,00 |
| 18.06.2021 | 8,09 | 8,10 | 7,99 | 8,07 | -0,16% | 18.179,00 |
| 17.06.2021 | 8,23 | 8,35 | 8,02 | 8,08 | -1,92% | 66.158,00 |
| 16.06.2021 | 8,08 | 8,24 | 8,08 | 8,24 | 1,68% | 47.583,00 |
| 15.06.2021 | 8,22 | 8,22 | 8,04 | 8,10 | -1,11% | 32.434,00 |
| 14.06.2021 | 8,07 | 8,19 | 8,04 | 8,19 | 1,62% | 15.341,00 |
| 11.06.2021 | 8,03 | 8,06 | 7,97 | 8,06 | 0,26% | 47.290,00 |
| 10.06.2021 | 8,03 | 8,04 | 7,92 | 8,04 | 0,27% | 32.858,00 |
| 09.06.2021 | 8,07 | 8,07 | 7,98 | 8,02 | -0,99% | 20.714,00 |
| 08.06.2021 | 8,04 | 8,15 | 7,96 | 8,10 | 0,76% | 32.592,00 |
| 07.06.2021 | 8,00 | 8,04 | 7,90 | 8,04 | 0,87% | 60.303,00 |
| 04.06.2021 | 7,92 | 7,97 | 7,85 | 7,97 | 0,58% | 43.079,00 |
| 03.06.2021 | 8,01 | 8,01 | 7,87 | 7,92 | -1,00% | 30.513,00 |
| 02.06.2021 | 8,09 | 8,09 | 7,95 | 8,00 | -1,03% | 34.607,00 |
| 01.06.2021 | 8,02 | 8,15 | 8,02 | 8,09 | -0,11% | 97.612,00 |
| 31.05.2021 | 8,26 | 8,26 | 8,07 | 8,10 | -1,44% | 77.774,00 |
| 28.05.2021 | 8,26 | 8,26 | 8,12 | 8,21 | -0,13% | 16.431,00 |
| 27.05.2021 | 8,16 | 8,23 | 8,12 | 8,23 | 0,61% | 14.378,00 |
| 26.05.2021 | 8,10 | 8,23 | 8,10 | 8,18 | 0,10% | 7.048,00 |
| 25.05.2021 | 8,13 | 8,23 | 8,11 | 8,17 | -0,32% | 20.815,00 |
| 24.05.2021 | 8,19 | 8,21 | 8,17 | 8,19 | 0,15% | 1.875,00 |
| 21.05.2021 | 8,15 | 8,20 | 8,14 | 8,18 | 1,00% | 14.821,00 |
| 20.05.2021 | 7,97 | 8,15 | 7,97 | 8,10 | 1,66% | 43.929,00 |
| 19.05.2021 | 8,12 | 8,12 | 7,94 | 7,97 | -2,10% | 31.793,00 |
| 18.05.2021 | 8,20 | 8,22 | 8,05 | 8,14 | -0,95% | 25.900,00 |
| 17.05.2021 | 8,30 | 8,30 | 8,11 | 8,22 | -0,51% | 12.418,00 |
| 14.05.2021 | 8,17 | 8,26 | 8,07 | 8,26 | 1,59% | 18.924,00 |
| 13.05.2021 | 8,00 | 8,15 | 7,86 | 8,13 | 1,50% | 42.580,00 |
| 12.05.2021 | 8,07 | 8,13 | 8,00 | 8,01 | -1,15% | 48.992,00 |
| 11.05.2021 | 8,29 | 8,29 | 8,04 | 8,10 | -1,38% | 59.672,00 |
| 10.05.2021 | 8,39 | 8,39 | 8,22 | 8,22 | -1,33% | 25.677,00 |
| 07.05.2021 | 8,31 | 8,39 | 8,09 | 8,33 | -0,08% | 40.063,00 |
| 06.05.2021 | 8,39 | 8,43 | 8,20 | 8,33 | -0,60% | 50.959,00 |
| 05.05.2021 | 8,35 | 8,41 | 8,22 | 8,38 | 1,33% | 34.977,00 |
| 04.05.2021 | 8,37 | 8,39 | 8,16 | 8,27 | -0,42% | 36.537,00 |
| 03.05.2021 | 8,38 | 8,39 | 8,26 | 8,31 | 0,00% | 33.859,00 |
| 30.04.2021 | 8,40 | 8,41 | 8,23 | 8,31 | -1,25% | 31.690,00 |
| 29.04.2021 | 8,58 | 8,58 | 8,31 | 8,41 | -1,84% | 38.786,00 |
| 28.04.2021 | 8,68 | 8,68 | 8,41 | 8,57 | -1,32% | 41.978,00 |
| 27.04.2021 | 8,67 | 8,69 | 8,54 | 8,69 | -0,31% | 22.066,00 |
| 26.04.2021 | 8,82 | 8,82 | 8,62 | 8,71 | -0,85% | 20.765,00 |
| 23.04.2021 | 8,72 | 8,79 | 8,65 | 8,79 | 1,42% | 27.324,00 |
| 22.04.2021 | 8,55 | 8,77 | 8,52 | 8,67 | 1,74% | 47.481,00 |
| 21.04.2021 | 8,55 | 8,56 | 8,44 | 8,52 | -1,05% | 21.129,00 |
| 20.04.2021 | 8,72 | 8,72 | 8,51 | 8,61 | -1,13% | 40.699,00 |
| 19.04.2021 | 8,75 | 8,75 | 8,61 | 8,71 | 0,45% | 64.342,00 |
| 16.04.2021 | 8,75 | 8,75 | 8,56 | 8,67 | 0,20% | 69.879,00 |
| 15.04.2021 | 8,53 | 8,90 | 8,48 | 8,65 | 1,69% | 135.799,00 |
| 14.04.2021 | 8,70 | 8,73 | 8,44 | 8,51 | -2,79% | 59.543,00 |
| 13.04.2021 | 8,63 | 8,90 | 8,50 | 8,75 | 1,51% | 53.524,00 |
| 12.04.2021 | 8,90 | 8,90 | 8,55 | 8,62 | 0,05% | 64.263,00 |
| 09.04.2021 | 8,65 | 8,71 | 8,62 | 8,62 | -0,40% | 45.797,00 |
| 08.04.2021 | 8,62 | 8,83 | 8,60 | 8,65 | 0,29% | 44.259,00 |
| 07.04.2021 | 8,63 | 8,63 | 8,55 | 8,63 | 0,01% | 20.661,00 |
| 06.04.2021 | 8,46 | 8,69 | 8,46 | 8,63 | 1,84% | 51.635,00 |
| 01.04.2021 | 8,50 | 8,50 | 8,40 | 8,47 | -0,11% | 20.622,00 |
| 31.03.2021 | 8,46 | 8,48 | 8,46 | 8,48 | 0,22% | 2.990,00 |
| 30.03.2021 | 8,52 | 8,53 | 8,37 | 8,46 | -0,25% | - |
| 29.03.2021 | 8,41 | 8,48 | 8,41 | 8,48 | 0,53% | 5.309,00 |
| 26.03.2021 | 8,38 | 8,44 | 8,38 | 8,44 | -0,01% | 10.265,00 |
| 25.03.2021 | 8,38 | 8,47 | 8,37 | 8,44 | 0,24% | - |
| 24.03.2021 | 8,42 | 8,42 | 8,42 | 8,42 | -0,05% | 1,00 |
| 23.03.2021 | 8,33 | 8,45 | 8,24 | 8,42 | 1,61% | - |
| 22.03.2021 | 8,26 | 8,31 | 8,26 | 8,29 | 0,43% | 12.461,00 |
| 19.03.2021 | 8,20 | 8,28 | 8,16 | 8,25 | 2,38% | 41.032,00 |
| 18.03.2021 | 8,13 | 8,14 | 8,06 | 8,06 | -1,45% | 3.869,00 |
| 17.03.2021 | 8,21 | 8,21 | 8,17 | 8,18 | -0,91% | 8.980,00 |
| 16.03.2021 | 8,20 | 8,26 | 8,15 | 8,25 | 0,81% | - |
| 15.03.2021 | 8,24 | 8,24 | 8,14 | 8,19 | -0,91% | 18.728,00 |
| 12.03.2021 | 8,28 | 8,28 | 8,25 | 8,26 | -1,12% | 9.028,00 |
| 11.03.2021 | 8,24 | 8,38 | 8,23 | 8,36 | 1,74% | - |
| 10.03.2021 | 8,22 | 8,26 | 8,21 | 8,21 | 1,24% | 16.630,00 |
| 09.03.2021 | 8,10 | 8,25 | 8,10 | 8,11 | 0,04% | 20.749,00 |
| 08.03.2021 | 7,99 | 8,11 | 7,79 | 8,11 | 3,04% | - |
| 05.03.2021 | 7,83 | 7,87 | 7,83 | 7,87 | -0,44% | 2.849,00 |
| 04.03.2021 | 7,84 | 7,91 | 7,84 | 7,91 | 4,18% | 17.940,00 |
| 03.03.2021 | 7,73 | 7,75 | 7,54 | 7,59 | -3,58% | 11.226,00 |
| 02.03.2021 | 7,86 | 7,87 | 7,85 | 7,87 | -0,16% | 5.411,00 |
| 01.03.2021 | 7,95 | 7,95 | 7,88 | 7,88 | 0,73% | 1.437,00 |
| 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 |