5,948€
1,26%
Echtzeit-Aktienkurs ENEL S.p.A.
Bid:
Ask:
Aktienkurse zur ENEL S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 5,85 | 5,96 | 5,85 | 5,96 | 1,41% | 50.652,00 |
| 18.04.2024 | 5,82 | 5,88 | 5,82 | 5,87 | 1,43% | 16.133,00 |
| 17.04.2024 | 5,78 | 5,84 | 5,76 | 5,79 | -0,10% | 21.115,00 |
| 16.04.2024 | 5,83 | 5,86 | 5,78 | 5,80 | -0,92% | 40.421,00 |
| 15.04.2024 | 5,90 | 5,90 | 5,85 | 5,85 | -0,43% | 14.126,00 |
| 12.04.2024 | 5,79 | 5,91 | 5,79 | 5,88 | 2,91% | 81.937,00 |
| 11.04.2024 | 5,69 | 5,79 | 5,69 | 5,71 | 0,16% | 201.181,00 |
| 10.04.2024 | 5,80 | 5,84 | 5,67 | 5,70 | -2,16% | 85.562,00 |
| 09.04.2024 | 5,88 | 5,93 | 5,79 | 5,83 | -1,24% | 91.500,00 |
| 08.04.2024 | 5,90 | 5,94 | 5,89 | 5,90 | -0,15% | 60.112,00 |
| 05.04.2024 | 6,00 | 6,00 | 5,89 | 5,91 | -2,31% | 78.473,00 |
| 04.04.2024 | 6,01 | 6,07 | 6,01 | 6,05 | 0,93% | 19.960,00 |
| 03.04.2024 | 6,02 | 6,02 | 5,97 | 5,99 | 0,13% | 31.899,00 |
| 02.04.2024 | 6,11 | 6,11 | 5,99 | 5,99 | -2,21% | 54.471,00 |
| 28.03.2024 | 6,18 | 6,18 | 6,11 | 6,12 | -0,75% | 28.111,00 |
| 27.03.2024 | 6,08 | 6,17 | 6,06 | 6,17 | 1,36% | 28.536,00 |
| 26.03.2024 | 6,12 | 6,17 | 6,08 | 6,08 | 0,20% | 16.823,00 |
| 25.03.2024 | 6,07 | 6,09 | 6,04 | 6,07 | -0,13% | 42.903,00 |
| 22.03.2024 | 5,99 | 6,11 | 5,96 | 6,08 | 0,12% | 61.666,00 |
| 21.03.2024 | 6,14 | 6,16 | 6,07 | 6,07 | -0,54% | 47.884,00 |
| 20.03.2024 | 6,08 | 6,13 | 6,08 | 6,11 | 0,46% | 20.363,00 |
| 19.03.2024 | 6,03 | 6,08 | 5,99 | 6,08 | 0,08% | 23.107,00 |
| 18.03.2024 | 6,13 | 6,14 | 6,05 | 6,07 | -1,03% | 36.924,00 |
| 15.03.2024 | 6,18 | 6,20 | 6,14 | 6,14 | 0,05% | 52.032,00 |
| 14.03.2024 | 6,20 | 6,23 | 6,12 | 6,13 | -1,32% | 19.125,00 |
| 13.03.2024 | 6,15 | 6,25 | 6,15 | 6,21 | 0,97% | 19.046,00 |
| 12.03.2024 | 6,16 | 6,20 | 6,15 | 6,15 | -0,05% | 13.904,00 |
| 11.03.2024 | 6,20 | 6,20 | 6,14 | 6,16 | 0,42% | 30.027,00 |
| 08.03.2024 | 6,10 | 6,16 | 6,10 | 6,13 | -0,16% | 4.611,00 |
| 07.03.2024 | 6,09 | 6,17 | 6,09 | 6,14 | 0,64% | 27.716,00 |
| 06.03.2024 | 6,05 | 6,14 | 6,05 | 6,10 | 1,01% | 22.506,00 |
| 05.03.2024 | 5,92 | 6,04 | 5,90 | 6,04 | 2,29% | 7.617,00 |
| 04.03.2024 | 5,93 | 5,93 | 5,87 | 5,91 | 0,20% | 21.476,00 |
| 01.03.2024 | 5,89 | 5,94 | 5,87 | 5,89 | 0,14% | 43.506,00 |
| 29.02.2024 | 5,89 | 5,91 | 5,88 | 5,89 | 0,53% | 8.567,00 |
| 28.02.2024 | 5,93 | 5,93 | 5,85 | 5,86 | -1,38% | 16.748,00 |
| 27.02.2024 | 5,88 | 5,94 | 5,87 | 5,94 | 0,99% | 19.167,00 |
| 26.02.2024 | 5,95 | 5,95 | 5,88 | 5,88 | -1,36% | 10.704,00 |
| 23.02.2024 | 5,92 | 5,96 | 5,91 | 5,96 | 0,44% | 44.994,00 |
| 22.02.2024 | 5,98 | 5,99 | 5,93 | 5,93 | -0,40% | 15.382,00 |
| 21.02.2024 | 5,92 | 5,96 | 5,91 | 5,96 | 0,97% | 32.959,00 |
| 20.02.2024 | 5,88 | 5,91 | 5,87 | 5,90 | 0,63% | 4.726,00 |
| 19.02.2024 | 5,88 | 5,92 | 5,86 | 5,86 | -0,17% | 17.664,00 |
| 16.02.2024 | 5,91 | 5,91 | 5,85 | 5,87 | -0,86% | 19.903,00 |
| 15.02.2024 | 5,93 | 5,93 | 5,88 | 5,93 | 0,12% | 38.021,00 |
| 14.02.2024 | 5,90 | 5,94 | 5,89 | 5,92 | 0,58% | 28.089,00 |
| 13.02.2024 | 5,92 | 5,94 | 5,88 | 5,88 | -0,59% | 17.671,00 |
| 12.02.2024 | 5,90 | 5,94 | 5,90 | 5,92 | 0,71% | 33.279,00 |
| 09.02.2024 | 5,90 | 5,92 | 5,87 | 5,88 | -1,38% | 45.277,00 |
| 08.02.2024 | 6,05 | 6,06 | 5,96 | 5,96 | -1,23% | 37.668,00 |
| 07.02.2024 | 6,08 | 6,10 | 6,03 | 6,03 | -0,72% | 17.712,00 |
| 06.02.2024 | 6,13 | 6,13 | 6,04 | 6,08 | -0,77% | 56.791,00 |
| 05.02.2024 | 6,17 | 6,19 | 6,11 | 6,12 | -0,91% | 19.431,00 |
| 02.02.2024 | 6,24 | 6,28 | 6,17 | 6,18 | -0,32% | 17.309,00 |
| 01.02.2024 | 6,24 | 6,26 | 6,19 | 6,20 | -2,19% | 70.643,00 |
| 31.01.2024 | 6,26 | 6,35 | 6,25 | 6,34 | 1,33% | 37.178,00 |
| 30.01.2024 | 6,24 | 6,26 | 6,20 | 6,26 | 0,58% | 7.769,00 |
| 29.01.2024 | 6,26 | 6,27 | 6,16 | 6,22 | -0,75% | 53.794,00 |
| 26.01.2024 | 6,31 | 6,33 | 6,26 | 6,27 | -0,41% | 59.464,00 |
| 25.01.2024 | 6,26 | 6,30 | 6,25 | 6,29 | -0,33% | 55.628,00 |
| 24.01.2024 | 6,37 | 6,38 | 6,31 | 6,31 | -0,27% | 47.795,00 |
| 23.01.2024 | 6,40 | 6,40 | 6,31 | 6,33 | -0,78% | 28.687,00 |
| 22.01.2024 | 6,47 | 6,47 | 6,34 | 6,38 | -4,16% | 105.818,00 |
| 19.01.2024 | 6,65 | 6,68 | 6,64 | 6,66 | 0,53% | 25.979,00 |
| 18.01.2024 | 6,61 | 6,66 | 6,59 | 6,62 | -0,17% | 53.744,00 |
| 17.01.2024 | 6,69 | 6,69 | 6,59 | 6,63 | -1,70% | 16.974,00 |
| 16.01.2024 | 6,77 | 6,77 | 6,71 | 6,75 | -0,88% | 38.128,00 |
| 15.01.2024 | 6,79 | 6,82 | 6,77 | 6,81 | 0,31% | 26.016,00 |
| 12.01.2024 | 6,72 | 6,79 | 6,72 | 6,79 | 1,72% | 32.296,00 |
| 11.01.2024 | 6,75 | 6,77 | 6,67 | 6,67 | -0,91% | 21.688,00 |
| 10.01.2024 | 6,69 | 6,75 | 6,69 | 6,73 | 0,51% | 24.109,00 |
| 09.01.2024 | 6,71 | 6,72 | 6,67 | 6,70 | -0,16% | 25.669,00 |
| 08.01.2024 | 6,68 | 6,72 | 6,65 | 6,71 | 0,25% | 25.068,00 |
| 05.01.2024 | 6,67 | 6,69 | 6,65 | 6,69 | -0,42% | 14.166,00 |
| 04.01.2024 | 6,70 | 6,72 | 6,67 | 6,72 | 1,49% | 1.701,00 |
| 03.01.2024 | 6,73 | 6,74 | 6,60 | 6,62 | -1,28% | 45.877,00 |
| 02.01.2024 | 6,77 | 6,81 | 6,67 | 6,71 | -0,55% | 41.028,00 |
| 29.12.2023 | 6,74 | 6,76 | 6,72 | 6,75 | 0,52% | 19.825,00 |
| 28.12.2023 | 6,74 | 6,74 | 6,71 | 6,71 | -0,21% | 23.166,00 |
| 27.12.2023 | 6,73 | 6,76 | 6,71 | 6,73 | 0,13% | 90.452,00 |
| 22.12.2023 | 6,67 | 6,74 | 6,67 | 6,72 | 0,60% | 20.235,00 |
| 21.12.2023 | 6,66 | 6,69 | 6,66 | 6,68 | 0,20% | 13.438,00 |
| 20.12.2023 | 6,73 | 6,73 | 6,63 | 6,66 | -0,55% | 26.823,00 |
| 19.12.2023 | 6,70 | 6,71 | 6,68 | 6,70 | 0,62% | 34.425,00 |
| 18.12.2023 | 6,64 | 6,69 | 6,63 | 6,66 | -0,02% | 72.377,00 |
| 15.12.2023 | 6,72 | 6,73 | 6,64 | 6,66 | -0,89% | 49.702,00 |
| 14.12.2023 | 6,70 | 6,76 | 6,70 | 6,72 | 1,66% | 99.195,00 |
| 13.12.2023 | 6,59 | 6,62 | 6,57 | 6,61 | 0,85% | 79.625,00 |
| 12.12.2023 | 6,54 | 6,56 | 6,52 | 6,55 | 0,55% | 13.249,00 |
| 11.12.2023 | 6,54 | 6,55 | 6,49 | 6,52 | -0,76% | 10.527,00 |
| 08.12.2023 | 6,53 | 6,58 | 6,52 | 6,57 | 0,38% | 31.851,00 |
| 07.12.2023 | 6,58 | 6,58 | 6,53 | 6,54 | -0,12% | 29.064,00 |
| 06.12.2023 | 6,56 | 6,56 | 6,52 | 6,55 | -0,44% | 49.085,00 |
| 05.12.2023 | 6,53 | 6,58 | 6,52 | 6,58 | 0,67% | 59.028,00 |
| 04.12.2023 | 6,53 | 6,54 | 6,52 | 6,54 | 0,52% | 32.072,00 |
| 01.12.2023 | 6,50 | 6,52 | 6,50 | 6,50 | 0,31% | 21.120,00 |
| 30.11.2023 | 6,45 | 6,49 | 6,45 | 6,48 | 0,75% | 13.441,00 |
| 29.11.2023 | 6,47 | 6,47 | 6,42 | 6,43 | -0,14% | 9.058,00 |
| 28.11.2023 | 6,44 | 6,45 | 6,40 | 6,44 | 0,20% | 11.805,00 |
| 27.11.2023 | 6,42 | 6,46 | 6,39 | 6,43 | 0,25% | 19.049,00 |