ENI S.P.A. (ADRs)
[WKN: 898285 | ISIN: US26874R1086]
Aktienkurse
31,708$ 0,76%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid: Ask:

Aktienkurse zur ENI S.P.A. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 31,70 31,76 31,56 31,72 0,79% 96.584,00
27.03.2024 31,42 31,60 31,39 31,47 0,51% 160.941,00
26.03.2024 31,60 31,60 31,30 31,31 -0,57% 159.403,00
25.03.2024 31,34 31,53 31,34 31,49 1,45% 146.112,00
22.03.2024 31,07 31,08 30,92 31,04 0,42% 158.671,00
21.03.2024 31,31 31,40 30,91 30,91 -1,25% 232.902,00
20.03.2024 30,92 31,36 30,92 31,30 -0,35% 225.261,00
19.03.2024 31,51 31,68 31,33 31,41 1,55% 326.408,00
18.03.2024 31,01 31,14 30,75 30,93 -2,55% 264.082,00
15.03.2024 31,61 31,80 31,49 31,74 -0,44% 254.640,00
14.03.2024 32,29 32,37 31,58 31,88 -2,69% 351.204,00
13.03.2024 32,45 32,85 32,43 32,76 1,90% 151.199,00
12.03.2024 31,95 32,19 31,93 32,15 0,06% 135.686,00
11.03.2024 31,85 32,13 31,68 32,13 -0,03% 218.183,00
08.03.2024 32,23 32,28 32,05 32,14 0,72% 125.334,00
07.03.2024 31,83 32,13 31,75 31,91 0,44% 213.780,00
06.03.2024 31,90 31,98 31,68 31,77 1,11% 203.412,00
05.03.2024 31,18 31,46 31,18 31,42 1,03% 193.922,00
04.03.2024 31,25 31,31 31,00 31,10 0,61% 438.335,00
01.03.2024 30,87 31,08 30,76 30,91 0,52% 332.034,00
29.02.2024 30,83 30,93 30,59 30,75 -0,81% 341.254,00
28.02.2024 31,25 31,31 30,97 31,00 -0,61% 286.375,00
27.02.2024 31,04 31,23 30,99 31,19 1,20% 464.186,00
26.02.2024 30,74 30,91 30,68 30,82 0,06% 246.005,00
23.02.2024 30,75 30,90 30,65 30,80 0,26% 155.367,00
22.02.2024 30,96 30,96 30,70 30,72 -0,78% 124.968,00
21.02.2024 30,72 30,98 30,68 30,96 1,74% 197.881,00
20.02.2024 30,76 30,79 30,37 30,43 -0,03% 250.715,00
16.02.2024 30,46 30,65 30,39 30,44 -3,61% 286.192,00
15.02.2024 31,04 31,60 31,04 31,58 1,87% 239.612,00
14.02.2024 31,20 31,21 30,93 31,00 0,45% 161.991,00
13.02.2024 31,20 31,24 30,80 30,86 -0,58% 464.894,00
12.02.2024 30,96 31,19 30,94 31,04 0,81% 270.959,00
09.02.2024 31,00 31,07 30,73 30,79 -0,61% 535.018,00
08.02.2024 30,96 31,09 30,82 30,98 0,13% 347.335,00
07.02.2024 31,15 31,18 30,91 30,94 -1,28% 278.546,00
06.02.2024 31,16 31,54 31,15 31,34 1,52% 189.257,00
05.02.2024 30,90 31,07 30,71 30,87 -1,84% 387.112,00
02.02.2024 31,63 31,67 31,41 31,45 -1,63% 205.800,00
01.02.2024 32,03 32,22 31,84 31,97 0,06% 368.088,00
31.01.2024 32,42 32,42 31,82 31,95 -1,54% 492.518,00
30.01.2024 32,19 32,49 32,04 32,45 0,43% 179.997,00
29.01.2024 32,39 32,39 32,11 32,31 -0,09% 280.836,00
26.01.2024 32,00 32,34 31,98 32,34 1,22% 248.818,00
25.01.2024 31,76 31,98 31,50 31,95 1,46% 370.932,00
24.01.2024 31,58 31,64 31,36 31,49 1,42% 260.368,00
23.01.2024 31,03 31,23 30,98 31,05 -0,70% 328.120,00
22.01.2024 31,10 31,34 30,98 31,27 -0,82% 323.638,00
19.01.2024 31,60 31,60 31,39 31,53 -1,44% 284.378,00
18.01.2024 31,84 32,01 31,39 31,99 0,47% 483.706,00
17.01.2024 31,79 31,96 31,71 31,84 -1,82% 269.698,00
16.01.2024 32,65 32,72 32,28 32,43 -2,23% 338.169,00
12.01.2024 33,17 33,20 32,96 33,17 1,97% 269.623,00
11.01.2024 32,74 32,77 32,40 32,53 0,00% 205.588,00
10.01.2024 32,72 32,72 32,49 32,53 -0,21% 322.892,00
09.01.2024 32,94 32,98 32,53 32,60 -1,78% 214.754,00
08.01.2024 33,15 33,21 33,00 33,19 -1,98% 207.165,00
05.01.2024 33,91 34,10 33,81 33,86 -0,09% 193.904,00
04.01.2024 34,16 34,21 33,83 33,89 -0,12% 203.086,00
03.01.2024 33,82 33,97 32,75 33,93 -0,56% 329.067,00
02.01.2024 33,98 34,30 33,96 34,12 0,32% 294.455,00
29.12.2023 34,03 34,08 33,80 34,01 0,53% 182.896,00
28.12.2023 34,02 34,16 33,83 33,83 -1,05% 152.362,00
27.12.2023 34,13 34,29 34,06 34,19 1,12% 206.613,00
26.12.2023 33,95 34,00 33,66 33,81 0,51% 146.719,00
22.12.2023 33,73 33,81 33,54 33,64 0,45% 191.230,00
21.12.2023 33,31 33,51 33,17 33,49 1,98% 264.794,00
20.12.2023 33,23 33,31 32,73 32,84 -0,73% 252.589,00
19.12.2023 32,89 33,08 32,81 33,08 1,16% 181.425,00
18.12.2023 32,73 32,82 32,59 32,70 1,36% 231.188,00
15.12.2023 32,57 32,57 32,14 32,26 -1,16% 606.283,00
14.12.2023 32,38 32,76 32,38 32,64 1,27% 367.467,00
13.12.2023 31,82 32,25 31,71 32,23 0,16% 593.249,00
12.12.2023 32,03 32,21 31,84 32,18 0,47% 1.282.303,00
11.12.2023 32,18 32,24 31,97 32,03 -0,84% 944.809,00
08.12.2023 32,08 32,32 32,03 32,30 1,41% 170.915,00
07.12.2023 32,08 32,11 31,73 31,85 -0,16% 205.156,00
06.12.2023 32,29 32,36 31,90 31,90 -1,18% 282.520,00
05.12.2023 32,52 32,60 32,28 32,28 -0,28% 224.947,00
04.12.2023 32,39 32,50 32,26 32,37 -1,82% 303.593,00
01.12.2023 33,00 33,19 32,93 32,97 -0,51% 247.156,00
30.11.2023 33,36 33,53 32,90 33,14 0,33% 223.847,00
29.11.2023 33,19 33,24 32,99 33,03 -0,69% 190.190,00
28.11.2023 33,12 33,36 32,96 33,26 1,53% 207.786,00
27.11.2023 33,19 33,19 32,76 32,76 -0,49% 173.871,00
24.11.2023 32,81 33,02 32,79 32,92 2,01% 119.246,00
22.11.2023 31,86 32,27 31,71 32,27 -0,98% 174.173,00
21.11.2023 32,68 32,73 32,53 32,59 -0,09% 433.186,00
20.11.2023 32,69 32,85 32,49 32,62 -0,49% 485.562,00
17.11.2023 32,49 32,92 32,49 32,78 1,39% 285.641,00
16.11.2023 32,32 32,40 32,04 32,33 -0,89% 387.718,00
15.11.2023 33,03 33,06 32,62 32,62 -1,78% 303.859,00
14.11.2023 32,96 33,23 32,90 33,21 1,56% 259.930,00
13.11.2023 32,20 32,70 32,18 32,70 1,36% 172.383,00
10.11.2023 32,25 32,35 31,64 32,26 1,45% 344.031,00
09.11.2023 31,81 32,09 31,73 31,80 0,60% 256.367,00
08.11.2023 31,89 32,11 31,48 31,61 -1,62% 224.235,00
07.11.2023 32,20 32,22 31,93 32,13 -2,28% 318.631,00
06.11.2023 33,19 33,19 32,78 32,88 0,24% 404.793,00
03.11.2023 32,75 32,99 32,63 32,80 -1,68% 217.264,00