Börse:
25,620$
-1,12%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
25,610$
Ask:
25,630$
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 26,01 | 26,10 | 25,52 | 25,62 | -1,12% | 39.035,00 |
| 16.09.2021 | 26,20 | 26,20 | 25,85 | 25,91 | -0,92% | 231.096,00 |
| 15.09.2021 | 25,94 | 26,15 | 25,85 | 26,15 | 1,83% | 213.094,00 |
| 14.09.2021 | 26,00 | 26,00 | 25,59 | 25,68 | 0,27% | 207.150,00 |
| 13.09.2021 | 25,36 | 25,61 | 25,36 | 25,61 | 3,02% | 171.523,00 |
| 10.09.2021 | 25,05 | 25,07 | 24,85 | 24,86 | -0,40% | 115.424,00 |
| 09.09.2021 | 24,94 | 25,11 | 24,77 | 24,96 | 0,16% | 196.424,00 |
| 08.09.2021 | 25,12 | 25,21 | 24,87 | 24,92 | -0,64% | 152.017,00 |
| 07.09.2021 | 24,99 | 25,15 | 24,96 | 25,08 | -0,08% | 71.839,00 |
| 03.09.2021 | 25,14 | 25,15 | 24,96 | 25,10 | -0,71% | 77.365,00 |
| 02.09.2021 | 25,03 | 25,30 | 25,03 | 25,28 | 1,53% | 130.304,00 |
| 01.09.2021 | 24,79 | 24,95 | 24,76 | 24,90 | 1,30% | 176.896,00 |
| 31.08.2021 | 24,62 | 24,74 | 24,54 | 24,58 | 0,33% | 320.336,00 |
| 30.08.2021 | 24,65 | 24,66 | 24,46 | 24,50 | -0,16% | 133.300,00 |
| 27.08.2021 | 24,26 | 24,63 | 24,26 | 24,54 | 1,53% | 67.863,00 |
| 26.08.2021 | 24,26 | 24,31 | 24,09 | 24,17 | -0,49% | 70.610,00 |
| 25.08.2021 | 24,18 | 24,40 | 24,07 | 24,29 | -0,16% | 624.703,00 |
| 24.08.2021 | 24,15 | 24,38 | 24,11 | 24,33 | 0,95% | 85.069,00 |
| 23.08.2021 | 23,74 | 24,10 | 23,74 | 24,10 | 2,82% | 174.945,00 |
| 20.08.2021 | 23,36 | 23,51 | 23,36 | 23,44 | -0,38% | 90.485,00 |
| 19.08.2021 | 23,65 | 23,69 | 23,40 | 23,53 | -2,16% | 701.458,00 |
| 18.08.2021 | 24,24 | 24,28 | 23,97 | 24,05 | -0,62% | 156.308,00 |
| 17.08.2021 | 24,20 | 24,48 | 24,05 | 24,20 | -1,02% | 567.018,00 |
| 16.08.2021 | 24,37 | 24,45 | 24,19 | 24,45 | -0,97% | 64.383,00 |
| 13.08.2021 | 24,78 | 24,80 | 24,64 | 24,69 | -0,04% | 88.569,00 |
| 12.08.2021 | 24,61 | 24,70 | 24,50 | 24,70 | 0,49% | 52.553,00 |
| 11.08.2021 | 24,42 | 24,59 | 24,29 | 24,58 | 1,36% | 65.468,00 |
| 10.08.2021 | 24,09 | 24,31 | 24,08 | 24,25 | 0,92% | 93.553,00 |
| 09.08.2021 | 24,11 | 24,15 | 23,98 | 24,03 | -0,70% | 80.193,00 |
| 06.08.2021 | 24,26 | 24,30 | 24,12 | 24,20 | 0,96% | 98.194,00 |
| 05.08.2021 | 24,04 | 24,18 | 23,88 | 23,97 | 0,84% | 77.722,00 |
| 04.08.2021 | 23,96 | 24,06 | 23,70 | 23,77 | -1,53% | 148.469,00 |
| 03.08.2021 | 23,98 | 24,14 | 23,72 | 24,14 | 2,24% | 186.683,00 |
| 02.08.2021 | 23,79 | 23,95 | 23,53 | 23,61 | 0,47% | 98.199,00 |
| 30.07.2021 | 23,87 | 23,89 | 23,50 | 23,50 | -0,84% | 177.354,00 |
| 29.07.2021 | 23,85 | 23,94 | 23,63 | 23,70 | 1,41% | 109.051,00 |
| 28.07.2021 | 23,28 | 23,55 | 23,18 | 23,37 | 1,08% | 145.430,00 |
| 27.07.2021 | 23,09 | 23,25 | 22,98 | 23,12 | -0,94% | 179.620,00 |
| 26.07.2021 | 22,99 | 23,35 | 22,96 | 23,34 | 3,96% | 233.194,00 |
| 23.07.2021 | 22,84 | 22,84 | 22,45 | 22,45 | -0,88% | 221.942,00 |
| 22.07.2021 | 22,95 | 22,95 | 22,61 | 22,65 | -1,18% | 195.395,00 |
| 21.07.2021 | 22,66 | 23,07 | 22,66 | 22,92 | 2,28% | 122.957,00 |
| 20.07.2021 | 22,00 | 22,44 | 21,91 | 22,41 | 0,54% | 205.975,00 |
| 19.07.2021 | 22,41 | 22,50 | 22,14 | 22,29 | -2,79% | 280.918,00 |
| 16.07.2021 | 23,42 | 23,42 | 22,92 | 22,93 | -1,55% | 201.179,00 |
| 15.07.2021 | 23,21 | 23,42 | 23,16 | 23,29 | -0,85% | 158.483,00 |
| 14.07.2021 | 23,77 | 23,91 | 23,42 | 23,49 | -0,13% | 197.150,00 |
| 13.07.2021 | 23,78 | 23,79 | 23,50 | 23,52 | -1,47% | 125.827,00 |
| 12.07.2021 | 23,75 | 24,02 | 23,68 | 23,87 | -0,04% | 120.051,00 |
| 09.07.2021 | 23,81 | 23,98 | 23,72 | 23,88 | 1,49% | 92.258,00 |
| 08.07.2021 | 23,45 | 23,65 | 23,35 | 23,53 | -1,88% | 154.449,00 |
| 07.07.2021 | 24,00 | 24,10 | 23,78 | 23,98 | -1,32% | 174.033,00 |
| 06.07.2021 | 24,71 | 24,71 | 24,13 | 24,30 | -1,50% | 178.950,00 |
| 02.07.2021 | 24,68 | 24,73 | 24,51 | 24,67 | -0,52% | 101.392,00 |
| 01.07.2021 | 24,86 | 24,93 | 24,67 | 24,80 | 1,68% | 201.120,00 |
| 30.06.2021 | 24,46 | 24,62 | 24,30 | 24,39 | -0,41% | 109.059,00 |
| 29.06.2021 | 24,61 | 24,68 | 24,40 | 24,49 | -0,16% | 95.173,00 |
| 28.06.2021 | 24,96 | 24,96 | 24,49 | 24,53 | -2,81% | 203.753,00 |
| 25.06.2021 | 25,17 | 25,29 | 25,09 | 25,24 | 0,52% | 85.653,00 |
| 24.06.2021 | 25,08 | 25,22 | 24,99 | 25,11 | 1,25% | 202.475,00 |
| 23.06.2021 | 25,10 | 25,21 | 24,72 | 24,80 | -0,04% | 84.161,00 |
| 22.06.2021 | 24,75 | 24,91 | 24,60 | 24,81 | -0,44% | 212.869,00 |
| 21.06.2021 | 24,58 | 25,04 | 24,58 | 24,92 | 2,98% | 183.325,00 |
| 18.06.2021 | 24,47 | 24,60 | 24,17 | 24,20 | -4,16% | 531.314,00 |
| 17.06.2021 | 25,64 | 25,74 | 25,00 | 25,25 | -2,09% | 203.233,00 |
| 16.06.2021 | 26,05 | 26,08 | 25,73 | 25,79 | -1,38% | 76.177,00 |
| 15.06.2021 | 25,93 | 26,16 | 25,89 | 26,15 | 0,77% | 125.700,00 |
| 14.06.2021 | 25,94 | 26,18 | 25,83 | 25,95 | 1,41% | 145.373,00 |
| 11.06.2021 | 25,64 | 25,65 | 25,50 | 25,59 | 0,20% | 290.749,00 |
| 10.06.2021 | 25,58 | 25,71 | 25,41 | 25,54 | 0,95% | 135.484,00 |
| 09.06.2021 | 25,43 | 25,48 | 25,30 | 25,30 | -1,06% | 160.081,00 |
| 08.06.2021 | 25,32 | 25,65 | 25,20 | 25,57 | 0,51% | 504.081,00 |
| 07.06.2021 | 25,37 | 25,51 | 25,33 | 25,44 | 0,12% | 132.484,00 |
| 04.06.2021 | 25,50 | 25,50 | 25,22 | 25,41 | 0,04% | 219.623,00 |
| 03.06.2021 | 25,22 | 25,45 | 25,19 | 25,40 | 0,40% | 241.520,00 |
| 02.06.2021 | 25,21 | 25,44 | 25,05 | 25,30 | 0,04% | 158.221,00 |
| 01.06.2021 | 25,11 | 25,33 | 25,00 | 25,29 | 2,97% | 278.820,00 |
| 28.05.2021 | 24,51 | 24,70 | 24,49 | 24,56 | -0,32% | 157.486,00 |
| 27.05.2021 | 24,40 | 24,68 | 24,40 | 24,64 | 0,61% | 180.704,00 |
| 26.05.2021 | 24,48 | 24,50 | 24,38 | 24,49 | 0,41% | 877.250,00 |
| 25.05.2021 | 24,74 | 24,75 | 24,37 | 24,39 | -1,49% | 308.618,00 |
| 24.05.2021 | 24,54 | 24,80 | 24,38 | 24,76 | -1,20% | 107.862,00 |
| 21.05.2021 | 24,99 | 25,23 | 24,96 | 25,06 | 0,44% | 407.158,00 |
| 20.05.2021 | 24,85 | 24,98 | 24,68 | 24,95 | 0,48% | 151.654,00 |
| 19.05.2021 | 25,03 | 25,07 | 24,64 | 24,83 | -2,17% | 359.744,00 |
| 18.05.2021 | 25,82 | 25,92 | 25,29 | 25,38 | -1,09% | 226.729,00 |
| 17.05.2021 | 25,33 | 25,71 | 25,30 | 25,66 | 0,86% | 205.680,00 |
| 14.05.2021 | 25,19 | 25,46 | 25,19 | 25,44 | 2,09% | 393.050,00 |
| 13.05.2021 | 24,83 | 25,02 | 24,65 | 24,92 | -0,40% | 548.324,00 |
| 12.05.2021 | 24,87 | 25,39 | 24,87 | 25,02 | 0,32% | 365.640,00 |
| 11.05.2021 | 24,87 | 25,17 | 24,79 | 24,94 | -1,19% | 295.545,00 |
| 10.05.2021 | 25,44 | 25,50 | 25,16 | 25,24 | -0,43% | 390.896,00 |
| 07.05.2021 | 24,78 | 25,35 | 24,71 | 25,35 | 1,20% | 287.749,00 |
| 06.05.2021 | 24,89 | 25,09 | 24,68 | 25,05 | 0,85% | 141.355,00 |
| 05.05.2021 | 24,64 | 24,87 | 24,72 | 24,84 | 2,05% | 90.025,00 |
| 04.05.2021 | 24,54 | 24,67 | 24,27 | 24,34 | -0,65% | 297.232,00 |
| 03.05.2021 | 24,32 | 24,50 | 24,28 | 24,50 | 2,77% | 223.942,00 |
| 30.04.2021 | 24,07 | 24,16 | 23,80 | 23,84 | -3,91% | 291.921,00 |
| 29.04.2021 | 25,01 | 25,04 | 24,68 | 24,81 | -0,28% | 121.146,00 |
| 28.04.2021 | 24,70 | 24,95 | 24,67 | 24,88 | 1,10% | 192.896,00 |