Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,95 | 22,95 | 22,95 | 22,95 | -2,26% | - |
| 25.02.2021 | 23,48 | 23,48 | 23,48 | 23,48 | 0,11% | - |
| 24.02.2021 | 23,44 | 23,46 | 23,44 | 23,45 | 1,34% | - |
| 23.02.2021 | 23,09 | 23,20 | 22,86 | 23,14 | 1,76% | - |
| 22.02.2021 | 22,80 | 22,92 | 22,74 | 22,74 | 1,86% | - |
| 19.02.2021 | 22,38 | 22,39 | 22,21 | 22,33 | 1,43% | - |
| 18.02.2021 | 21,93 | 22,07 | 21,84 | 22,01 | -0,83% | - |
| 17.02.2021 | 22,18 | 22,20 | 22,18 | 22,20 | 0,66% | - |
| 16.02.2021 | 22,14 | 22,15 | 21,95 | 22,05 | 1,47% | - |
| 12.02.2021 | 21,34 | 21,86 | 21,31 | 21,73 | 1,80% | - |
| 11.02.2021 | 21,35 | 21,44 | 21,11 | 21,35 | -0,79% | - |
| 10.02.2021 | 21,31 | 21,59 | 0,00 | 21,52 | 0,44% | - |
| 09.02.2021 | 21,38 | 21,44 | 0,00 | 21,42 | 1,30% | - |
| 08.02.2021 | 21,02 | 21,33 | 20,88 | 21,15 | 2,05% | - |
| 05.02.2021 | 20,60 | 20,74 | 20,58 | 20,72 | 0,31% | - |
| 04.02.2021 | 20,66 | 20,66 | 20,66 | 20,66 | -0,36% | - |
| 03.02.2021 | 20,31 | 20,76 | 20,23 | 20,73 | 2,19% | - |
| 02.02.2021 | 19,90 | 20,29 | 19,88 | 20,29 | 1,25% | - |
| 01.02.2021 | 19,79 | 20,09 | 19,79 | 20,04 | -0,91% | - |
| 29.01.2021 | 20,56 | 20,61 | 20,08 | 20,22 | -2,79% | - |
| 28.01.2021 | 20,68 | 20,91 | 20,58 | 20,80 | 1,36% | - |
| 27.01.2021 | 20,52 | 20,78 | 20,41 | 20,52 | -0,61% | - |
| 26.01.2021 | 20,62 | 20,71 | 20,61 | 20,65 | 0,68% | - |
| 25.01.2021 | 20,50 | 20,51 | 20,19 | 20,51 | -2,03% | - |
| 22.01.2021 | 20,84 | 20,93 | 20,71 | 20,93 | -0,83% | - |
| 21.01.2021 | 21,03 | 21,14 | 21,03 | 21,11 | -2,56% | - |
| 20.01.2021 | 21,51 | 21,75 | 21,44 | 21,66 | 0,91% | - |
| 19.01.2021 | 21,41 | 21,52 | 21,34 | 21,47 | 1,20% | - |
| 15.01.2021 | 21,15 | 21,50 | 21,12 | 21,21 | -4,03% | - |
| 14.01.2021 | 21,96 | 22,15 | 21,81 | 22,10 | 0,45% | - |
| 13.01.2021 | 22,22 | 22,24 | 21,95 | 22,00 | -0,79% | - |
| 12.01.2021 | 22,23 | 22,33 | 22,01 | 22,18 | 0,80% | - |
| 11.01.2021 | 21,71 | 22,04 | 21,65 | 22,00 | -1,12% | - |
| 08.01.2021 | 22,01 | 22,27 | 21,95 | 22,25 | -0,47% | - |
| 07.01.2021 | 22,22 | 22,40 | 22,15 | 22,36 | -0,40% | - |
| 06.01.2021 | 22,32 | 22,52 | 22,16 | 22,45 | 3,72% | - |
| 05.01.2021 | 21,42 | 21,88 | 21,39 | 21,64 | 4,04% | - |
| 04.01.2021 | 20,87 | 20,89 | 20,63 | 20,80 | 0,60% | - |
| 31.12.2020 | 20,81 | 20,90 | 20,61 | 20,68 | -0,91% | - |
| 30.12.2020 | 21,08 | 21,12 | 20,85 | 20,87 | -0,12% | - |
| 29.12.2020 | 20,98 | 21,06 | 20,81 | 20,89 | 0,00% | - |
| 28.12.2020 | 21,12 | 21,12 | 20,82 | 20,89 | 1,41% | - |
| 24.12.2020 | 20,57 | 20,81 | 20,54 | 20,60 | -0,75% | - |
| 23.12.2020 | 20,82 | 21,02 | 20,69 | 20,76 | 2,77% | - |
| 22.12.2020 | 20,35 | 20,38 | 20,13 | 20,20 | -0,37% | - |
| 21.12.2020 | 20,11 | 20,38 | 20,09 | 20,27 | -3,57% | - |
| 18.12.2020 | 21,13 | 21,20 | 20,92 | 21,02 | -2,12% | - |
| 17.12.2020 | 21,38 | 21,49 | 21,31 | 21,48 | 0,37% | - |
| 16.12.2020 | 21,23 | 21,50 | 21,15 | 21,40 | -0,07% | - |
| 15.12.2020 | 21,06 | 21,51 | 21,06 | 21,41 | 10,16% | - |
| 14.12.2020 | 21,30 | 21,37 | 17,09 | 19,44 | -16,39% | - |
| 11.12.2020 | 21,48 | 26,10 | 21,28 | 23,25 | 5,42% | - |
| 10.12.2020 | 21,79 | 24,63 | 21,49 | 22,05 | 2,56% | - |
| 09.12.2020 | 21,75 | 21,75 | 21,28 | 21,50 | 1,63% | - |
| 08.12.2020 | 21,49 | 21,49 | 21,16 | 21,16 | 0,07% | - |
| 07.12.2020 | 21,25 | 21,43 | 21,05 | 21,14 | -0,75% | - |
| 04.12.2020 | 21,44 | 21,46 | 21,22 | 21,30 | 3,02% | - |
| 03.12.2020 | 20,55 | 20,72 | 18,62 | 20,68 | 2,17% | - |
| 02.12.2020 | 20,52 | 20,74 | 19,94 | 20,24 | 0,15% | - |
| 01.12.2020 | 20,27 | 20,32 | 20,13 | 20,21 | 1,94% | - |
| 30.11.2020 | 20,32 | 23,10 | 19,38 | 19,82 | -3,25% | - |
| 27.11.2020 | 20,44 | 20,62 | 20,41 | 20,49 | -0,53% | - |
| 25.11.2020 | 20,59 | 20,75 | 20,58 | 20,60 | -0,31% | - |
| 24.11.2020 | 20,77 | 20,77 | 20,48 | 20,66 | 3,61% | - |
| 23.11.2020 | 19,77 | 20,05 | 19,70 | 19,94 | 2,39% | - |
| 20.11.2020 | 19,35 | 19,50 | 19,28 | 19,48 | 0,18% | - |
| 19.11.2020 | 19,40 | 19,48 | 19,38 | 19,44 | 1,43% | - |
| 18.11.2020 | 19,46 | 19,54 | 19,14 | 19,17 | -0,57% | - |
| 17.11.2020 | 19,09 | 19,35 | 19,05 | 19,28 | 1,66% | - |
| 16.11.2020 | 18,95 | 19,08 | 18,87 | 18,96 | 4,12% | - |
| 13.11.2020 | 18,04 | 18,36 | 17,99 | 18,21 | 3,38% | - |
| 12.11.2020 | 18,01 | 18,06 | 17,53 | 17,62 | -0,76% | - |
| 11.11.2020 | 17,80 | 17,80 | 17,75 | 17,75 | -1,93% | - |
| 10.11.2020 | 18,17 | 18,25 | 18,00 | 18,10 | 4,41% | - |
| 09.11.2020 | 17,39 | 17,57 | 17,19 | 17,34 | 12,16% | - |
| 06.11.2020 | 25,48 | 25,48 | 15,36 | 15,46 | 0,26% | - |
| 05.11.2020 | 15,52 | 15,69 | 15,37 | 15,42 | 0,46% | - |
| 04.11.2020 | 15,24 | 15,51 | 15,21 | 15,35 | 1,09% | - |
| 03.11.2020 | 15,14 | 15,30 | 15,02 | 15,18 | 2,08% | - |
| 02.11.2020 | 14,49 | 14,96 | 14,47 | 14,87 | 6,63% | - |
| 30.10.2020 | 13,84 | 14,00 | 13,75 | 13,95 | 0,65% | - |
| 29.10.2020 | 13,61 | 13,97 | 13,59 | 13,86 | 1,24% | - |
| 28.10.2020 | 13,91 | 14,01 | 13,67 | 13,69 | -4,43% | - |
| 27.10.2020 | 14,33 | 14,33 | 14,32 | 14,32 | -2,78% | - |
| 26.10.2020 | 14,84 | 14,89 | 14,65 | 14,73 | -3,12% | - |
| 23.10.2020 | 15,26 | 15,29 | 15,05 | 15,21 | 0,76% | - |
| 22.10.2020 | 14,76 | 15,14 | 14,70 | 15,09 | 1,31% | - |
| 21.10.2020 | 15,19 | 15,26 | 14,89 | 14,90 | -3,34% | - |
| 20.10.2020 | 15,56 | 15,60 | 15,39 | 15,41 | 1,28% | - |
| 19.10.2020 | 15,34 | 15,58 | 15,18 | 15,22 | 0,13% | - |
| 16.10.2020 | 15,05 | 15,38 | 15,04 | 15,20 | 0,36% | - |
| 15.10.2020 | 15,01 | 15,16 | 14,94 | 15,14 | -2,73% | - |
| 14.10.2020 | 15,68 | 15,73 | 15,54 | 15,57 | -0,22% | - |
| 13.10.2020 | 15,82 | 15,84 | 15,56 | 15,60 | -2,95% | - |
| 12.10.2020 | 16,01 | 16,10 | 15,95 | 16,08 | -0,25% | - |
| 09.10.2020 | 16,27 | 16,29 | 16,08 | 16,12 | -1,26% | - |
| 08.10.2020 | 16,15 | 16,35 | 16,04 | 16,32 | 2,54% | - |
| 07.10.2020 | 15,79 | 15,92 | 15,68 | 15,92 | 0,09% | - |
| 06.10.2020 | 16,20 | 16,30 | 15,77 | 15,90 | 0,44% | - |
| 05.10.2020 | 15,44 | 15,88 | 15,43 | 15,83 | 4,01% | - |