14,850€
0,45%
Echtzeit-Aktienkurs ENI S.p.A.
Bid:
Ask:
Aktienkurse zur ENI S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,79 | 14,89 | 14,79 | 14,82 | 0,24% | 9.139,00 |
| 16.05.2024 | 14,72 | 14,81 | 14,67 | 14,78 | -2,12% | 25.109,00 |
| 15.05.2024 | 15,23 | 15,23 | 15,09 | 15,10 | -0,50% | 42.187,00 |
| 14.05.2024 | 15,26 | 15,29 | 15,18 | 15,18 | -0,42% | 6.697,00 |
| 13.05.2024 | 15,15 | 15,26 | 15,15 | 15,24 | 0,43% | 5.192,00 |
| 10.05.2024 | 15,17 | 15,23 | 15,16 | 15,18 | 1,00% | 3.308,00 |
| 09.05.2024 | 14,97 | 15,03 | 14,93 | 15,03 | 0,59% | 12.095,00 |
| 08.05.2024 | 14,93 | 14,94 | 14,76 | 14,94 | -0,17% | 4.333,00 |
| 07.05.2024 | 14,85 | 14,98 | 14,85 | 14,97 | 0,71% | 13.003,00 |
| 06.05.2024 | 14,77 | 14,92 | 14,77 | 14,86 | 1,01% | 3.326,00 |
| 03.05.2024 | 14,75 | 14,80 | 14,67 | 14,71 | -0,78% | 61.350,00 |
| 02.05.2024 | 14,90 | 14,97 | 14,77 | 14,83 | -4,04% | 18.013,00 |
| 30.04.2024 | 15,40 | 15,45 | 15,18 | 15,45 | 1,13% | 7.152,00 |
| 29.04.2024 | 15,26 | 15,34 | 15,25 | 15,28 | 0,08% | 1.574,00 |
| 26.04.2024 | 15,37 | 15,37 | 15,20 | 15,27 | 0,12% | 43.088,00 |
| 25.04.2024 | 15,31 | 15,43 | 15,25 | 15,25 | 0,14% | 2.820,00 |
| 24.04.2024 | 15,62 | 15,62 | 15,20 | 15,23 | -1,89% | 5.782,00 |
| 23.04.2024 | 15,39 | 15,52 | 15,32 | 15,52 | 1,17% | 5.785,00 |
| 22.04.2024 | 15,30 | 15,34 | 15,29 | 15,34 | -2,59% | 807,00 |
| 19.04.2024 | 15,13 | 15,75 | 15,05 | 15,75 | 3,43% | 13.553,00 |
| 18.04.2024 | 15,29 | 15,29 | 15,09 | 15,23 | -0,61% | 26.503,00 |
| 17.04.2024 | 15,23 | 15,34 | 15,22 | 15,32 | 0,80% | 1.922,00 |
| 16.04.2024 | 15,42 | 15,42 | 15,16 | 15,20 | -2,19% | 3.620,00 |
| 15.04.2024 | 15,68 | 15,68 | 15,52 | 15,54 | -1,28% | 4.193,00 |
| 12.04.2024 | 15,48 | 15,81 | 15,48 | 15,74 | 2,74% | 17.839,00 |
| 11.04.2024 | 15,52 | 15,65 | 15,29 | 15,32 | -0,39% | 8.236,00 |
| 10.04.2024 | 15,54 | 15,58 | 15,36 | 15,38 | -0,45% | 4.985,00 |
| 09.04.2024 | 15,50 | 15,64 | 15,42 | 15,45 | -0,35% | 12.957,00 |
| 08.04.2024 | 15,51 | 15,52 | 15,39 | 15,51 | 0,04% | 20.855,00 |
| 05.04.2024 | 15,52 | 15,61 | 15,39 | 15,50 | 1,02% | 16.759,00 |
| 04.04.2024 | 15,21 | 15,38 | 15,17 | 15,34 | 1,07% | 22.250,00 |
| 03.04.2024 | 15,08 | 15,18 | 14,97 | 15,18 | 1,04% | 6.327,00 |
| 02.04.2024 | 14,85 | 15,16 | 14,85 | 15,03 | 2,61% | 28.362,00 |
| 28.03.2024 | 14,63 | 14,71 | 14,57 | 14,64 | 0,47% | 16.482,00 |
| 27.03.2024 | 14,52 | 14,58 | 14,50 | 14,58 | 0,22% | 482,00 |
| 26.03.2024 | 14,52 | 14,56 | 14,50 | 14,54 | -0,05% | 9.290,00 |
| 25.03.2024 | 14,41 | 14,56 | 14,41 | 14,55 | 1,44% | 7.529,00 |
| 22.03.2024 | 14,26 | 14,39 | 14,26 | 14,35 | -0,10% | 4.226,00 |
| 21.03.2024 | 14,38 | 14,43 | 14,36 | 14,36 | 0,24% | 5.679,00 |
| 20.03.2024 | 14,41 | 14,42 | 14,28 | 14,33 | -1,61% | 3.425,00 |
| 19.03.2024 | 14,25 | 14,60 | 14,25 | 14,56 | 2,39% | 9.925,00 |
| 18.03.2024 | 14,36 | 14,36 | 14,16 | 14,22 | -1,93% | 23.104,00 |
| 15.03.2024 | 14,58 | 14,71 | 14,50 | 14,50 | -0,17% | 47.575,00 |
| 14.03.2024 | 15,00 | 15,20 | 14,52 | 14,52 | -3,04% | 27.372,00 |
| 13.03.2024 | 14,76 | 14,99 | 14,75 | 14,98 | 1,95% | 7.104,00 |
| 12.03.2024 | 14,66 | 14,71 | 14,59 | 14,69 | 0,92% | 3.698,00 |
| 11.03.2024 | 14,67 | 14,67 | 14,55 | 14,56 | -0,98% | 11.386,00 |
| 08.03.2024 | 14,76 | 14,78 | 14,69 | 14,70 | 0,55% | 8.934,00 |
| 07.03.2024 | 14,60 | 14,64 | 14,58 | 14,62 | -0,01% | 559,00 |
| 06.03.2024 | 14,60 | 14,69 | 14,60 | 14,63 | 0,87% | 4.362,00 |
| 05.03.2024 | 14,44 | 14,50 | 14,40 | 14,50 | 0,75% | 8.790,00 |
| 04.03.2024 | 14,34 | 14,43 | 14,34 | 14,39 | 0,42% | 2.053,00 |
| 01.03.2024 | 14,25 | 14,35 | 14,25 | 14,33 | 0,50% | 6.886,00 |
| 29.02.2024 | 14,32 | 14,32 | 14,22 | 14,26 | -0,71% | 5.785,00 |
| 28.02.2024 | 14,38 | 14,43 | 14,36 | 14,36 | -0,06% | 4.911,00 |
| 27.02.2024 | 14,28 | 14,39 | 14,24 | 14,37 | 0,81% | 8.851,00 |
| 26.02.2024 | 14,17 | 14,26 | 14,15 | 14,25 | -0,07% | 11.242,00 |
| 23.02.2024 | 14,26 | 14,28 | 14,20 | 14,26 | 0,22% | 6.104,00 |
| 22.02.2024 | 14,38 | 14,45 | 14,23 | 14,23 | -0,46% | 24.344,00 |
| 21.02.2024 | 14,17 | 14,31 | 14,17 | 14,30 | 1,17% | 1.736,00 |
| 20.02.2024 | 14,18 | 14,30 | 14,13 | 14,13 | -0,31% | 5.039,00 |
| 19.02.2024 | 14,10 | 14,19 | 14,02 | 14,18 | 0,11% | 27.918,00 |
| 16.02.2024 | 14,44 | 14,47 | 14,15 | 14,16 | -3,07% | 15.262,00 |
| 15.02.2024 | 14,47 | 14,61 | 14,42 | 14,61 | 0,72% | 3.178,00 |
| 14.02.2024 | 14,47 | 14,58 | 14,47 | 14,50 | 0,23% | 8.541,00 |
| 13.02.2024 | 14,45 | 14,56 | 14,45 | 14,47 | 0,18% | 1.785,00 |
| 12.02.2024 | 14,25 | 14,44 | 14,25 | 14,44 | 0,99% | 11.036,00 |
| 09.02.2024 | 14,38 | 14,38 | 14,29 | 14,30 | -0,51% | 2.037,00 |
| 08.02.2024 | 14,41 | 14,44 | 14,28 | 14,38 | 0,00% | 3.326,00 |
| 07.02.2024 | 14,56 | 14,56 | 14,38 | 14,38 | -1,59% | 3.704,00 |
| 06.02.2024 | 14,46 | 14,62 | 14,46 | 14,61 | 1,60% | 7.260,00 |
| 05.02.2024 | 14,52 | 14,53 | 14,34 | 14,38 | -1,49% | 18.256,00 |
| 02.02.2024 | 14,67 | 14,74 | 14,60 | 14,60 | -1,37% | 4.913,00 |
| 01.02.2024 | 14,85 | 14,94 | 14,80 | 14,80 | -0,08% | 4.075,00 |
| 31.01.2024 | 14,95 | 15,00 | 14,81 | 14,81 | -0,75% | 7.672,00 |
| 30.01.2024 | 14,91 | 14,94 | 14,80 | 14,92 | 0,05% | 3.331,00 |
| 29.01.2024 | 14,96 | 15,03 | 14,90 | 14,91 | 1,08% | 3.317,00 |
| 26.01.2024 | 14,70 | 14,77 | 14,70 | 14,75 | 1,29% | 10.196,00 |
| 25.01.2024 | 14,50 | 14,66 | 14,50 | 14,57 | 0,47% | 8.020,00 |
| 24.01.2024 | 14,37 | 14,50 | 14,35 | 14,50 | 0,93% | 5.446,00 |
| 23.01.2024 | 14,44 | 14,44 | 14,28 | 14,36 | 0,11% | 14.352,00 |
| 22.01.2024 | 14,45 | 14,48 | 14,23 | 14,35 | -0,72% | 13.605,00 |
| 19.01.2024 | 14,69 | 14,74 | 14,44 | 14,45 | -1,05% | 16.654,00 |
| 18.01.2024 | 14,66 | 14,78 | 14,48 | 14,61 | -0,35% | 16.527,00 |
| 17.01.2024 | 14,85 | 14,85 | 14,61 | 14,66 | -1,83% | 16.898,00 |
| 16.01.2024 | 14,89 | 15,08 | 14,89 | 14,93 | -0,47% | 4.593,00 |
| 15.01.2024 | 15,10 | 15,10 | 14,97 | 15,00 | -0,27% | 13.571,00 |
| 12.01.2024 | 14,98 | 15,13 | 14,98 | 15,04 | 1,58% | 9.907,00 |
| 11.01.2024 | 14,95 | 14,96 | 14,80 | 14,81 | -0,52% | 8.892,00 |
| 10.01.2024 | 14,97 | 14,97 | 14,87 | 14,89 | -0,29% | 4.009,00 |
| 09.01.2024 | 15,13 | 15,16 | 14,93 | 14,93 | -1,01% | 26.852,00 |
| 08.01.2024 | 15,40 | 15,40 | 15,08 | 15,08 | -2,98% | 66.374,00 |
| 05.01.2024 | 15,44 | 15,55 | 15,41 | 15,55 | 0,17% | 6.220,00 |
| 04.01.2024 | 15,59 | 15,63 | 15,52 | 15,52 | 0,49% | 5.553,00 |
| 03.01.2024 | 15,57 | 15,57 | 15,35 | 15,44 | -0,69% | 14.299,00 |
| 02.01.2024 | 15,54 | 15,64 | 15,47 | 15,55 | 0,67% | 3.270,00 |
| 29.12.2023 | 15,35 | 15,45 | 15,35 | 15,45 | 0,59% | 4.035,00 |
| 28.12.2023 | 15,45 | 15,46 | 15,35 | 15,36 | -0,47% | 6.547,00 |
| 27.12.2023 | 15,34 | 15,45 | 15,31 | 15,43 | 0,94% | 4.503,00 |
| 22.12.2023 | 15,00 | 15,33 | 15,00 | 15,29 | 0,57% | 6.319,00 |