Börse:
24,080$
-0,95%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
24,080$
Ask:
24,080$
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 24,34 | 24,43 | 24,08 | 24,08 | -0,91% | 369.539,00 |
| 09.04.2021 | 24,30 | 24,36 | 24,20 | 24,30 | -0,78% | 32.062,00 |
| 08.04.2021 | 24,54 | 24,55 | 24,22 | 24,49 | -1,69% | 70.869,00 |
| 07.04.2021 | 24,81 | 25,03 | 24,77 | 24,91 | 0,48% | 43.027,00 |
| 06.04.2021 | 24,67 | 24,87 | 24,60 | 24,79 | -0,64% | 58.093,00 |
| 05.04.2021 | 25,03 | 25,09 | 24,51 | 24,95 | -0,20% | 52.795,00 |
| 01.04.2021 | 24,89 | 25,12 | 24,78 | 25,00 | 1,09% | 57.984,00 |
| 31.03.2021 | 24,68 | 24,74 | 24,54 | 24,73 | 1,35% | 57.187,00 |
| 30.03.2021 | 24,32 | 24,55 | 24,32 | 24,40 | -0,12% | 45.397,00 |
| 29.03.2021 | 24,19 | 24,55 | 24,18 | 24,43 | 0,53% | 49.175,00 |
| 26.03.2021 | 24,28 | 24,31 | 24,01 | 24,30 | 1,00% | 304.812,00 |
| 25.03.2021 | 23,72 | 24,14 | 23,55 | 24,06 | -0,50% | 83.712,00 |
| 24.03.2021 | 23,92 | 24,42 | 23,92 | 24,18 | 3,25% | 56.500,00 |
| 23.03.2021 | 23,77 | 23,88 | 23,38 | 23,42 | -2,88% | 71.080,00 |
| 22.03.2021 | 24,21 | 24,36 | 24,05 | 24,12 | -0,39% | 57.295,00 |
| 19.03.2021 | 24,12 | 24,38 | 23,88 | 24,21 | 0,12% | 54.259,00 |
| 18.03.2021 | 24,79 | 24,85 | 24,16 | 24,18 | -1,59% | 35.808,00 |
| 17.03.2021 | 24,35 | 24,62 | 24,25 | 24,57 | 0,99% | 16.945,00 |
| 16.03.2021 | 24,42 | 24,47 | 24,15 | 24,33 | -1,74% | 80.376,00 |
| 15.03.2021 | 24,91 | 24,91 | 24,52 | 24,76 | -0,92% | 79.632,00 |
| 12.03.2021 | 24,74 | 24,99 | 24,65 | 24,99 | 1,83% | 48.050,00 |
| 11.03.2021 | 24,61 | 24,81 | 24,51 | 24,54 | -0,04% | 119.710,00 |
| 10.03.2021 | 24,24 | 24,56 | 24,24 | 24,55 | 2,04% | 83.776,00 |
| 09.03.2021 | 24,29 | 24,30 | 24,00 | 24,06 | -0,91% | 65.320,00 |
| 08.03.2021 | 24,34 | 24,42 | 24,16 | 24,28 | 0,25% | 72.136,00 |
| 05.03.2021 | 24,10 | 24,34 | 23,92 | 24,22 | 2,06% | 94.667,00 |
| 04.03.2021 | 23,63 | 24,03 | 23,41 | 23,73 | 1,50% | 254.363,00 |
| 03.03.2021 | 23,23 | 23,61 | 23,13 | 23,38 | 1,61% | 167.330,00 |
| 02.03.2021 | 22,85 | 23,11 | 22,80 | 23,01 | 0,31% | 70.677,00 |
| 01.03.2021 | 23,03 | 23,18 | 22,84 | 22,94 | -0,09% | 82.161,00 |
| 26.02.2021 | 23,10 | 23,10 | 22,73 | 22,96 | -2,05% | 86.371,00 |
| 25.02.2021 | 23,84 | 23,98 | 23,35 | 23,44 | 0,00% | 99.185,00 |
| 24.02.2021 | 22,94 | 23,52 | 22,92 | 23,44 | 1,25% | 88.830,00 |
| 23.02.2021 | 22,97 | 23,19 | 22,56 | 23,15 | 1,85% | 73.609,00 |
| 22.02.2021 | 22,57 | 22,92 | 22,55 | 22,73 | 1,79% | 90.118,00 |
| 19.02.2021 | 22,21 | 22,43 | 22,21 | 22,33 | 1,45% | 86.772,00 |
| 18.02.2021 | 22,10 | 22,15 | 21,86 | 22,01 | -0,81% | 58.347,00 |
| 17.02.2021 | 22,07 | 22,25 | 21,90 | 22,19 | 0,68% | 62.056,00 |
| 16.02.2021 | 22,06 | 22,18 | 21,94 | 22,04 | 1,90% | 86.681,00 |
| 12.02.2021 | 21,06 | 21,69 | 21,03 | 21,63 | 1,22% | 40.218,00 |
| 11.02.2021 | 21,31 | 21,60 | 21,12 | 21,37 | -0,97% | 80.597,00 |
| 10.02.2021 | 21,42 | 21,58 | 21,19 | 21,58 | 0,61% | 82.980,00 |
| 09.02.2021 | 21,44 | 21,46 | 21,22 | 21,45 | 1,18% | 99.253,00 |
| 08.02.2021 | 20,88 | 21,35 | 20,88 | 21,20 | 2,46% | 116.318,00 |
| 05.02.2021 | 20,78 | 20,78 | 20,47 | 20,69 | 0,00% | 235.651,00 |
| 04.02.2021 | 20,59 | 20,74 | 20,48 | 20,69 | -0,39% | 46.012,00 |
| 03.02.2021 | 20,18 | 20,77 | 20,18 | 20,77 | 2,77% | 62.326,00 |
| 02.02.2021 | 20,15 | 20,21 | 19,91 | 20,21 | 1,20% | 75.672,00 |
| 01.02.2021 | 20,11 | 20,11 | 19,78 | 19,97 | -0,89% | 50.735,00 |
| 29.01.2021 | 20,54 | 20,62 | 20,10 | 20,15 | -3,50% | 61.434,00 |
| 28.01.2021 | 20,58 | 20,90 | 20,58 | 20,88 | 1,61% | 49.401,00 |
| 27.01.2021 | 20,55 | 20,84 | 20,25 | 20,55 | -0,68% | 43.792,00 |
| 26.01.2021 | 20,76 | 20,93 | 20,60 | 20,69 | 1,12% | 47.597,00 |
| 25.01.2021 | 20,48 | 20,52 | 20,19 | 20,46 | -2,34% | 56.562,00 |
| 22.01.2021 | 20,72 | 20,95 | 20,63 | 20,95 | -0,76% | 98.878,00 |
| 21.01.2021 | 21,47 | 21,47 | 20,96 | 21,11 | -2,67% | 99.751,00 |
| 20.01.2021 | 21,47 | 21,73 | 21,35 | 21,69 | 1,02% | 52.162,00 |
| 19.01.2021 | 21,59 | 21,59 | 21,35 | 21,47 | 0,94% | 69.545,00 |
| 15.01.2021 | 21,55 | 21,58 | 21,02 | 21,27 | -3,93% | 93.188,00 |
| 14.01.2021 | 21,89 | 22,19 | 21,85 | 22,14 | 0,36% | 51.390,00 |
| 13.01.2021 | 22,18 | 22,23 | 21,95 | 22,06 | -0,45% | 63.346,00 |
| 12.01.2021 | 22,09 | 22,30 | 22,02 | 22,16 | 0,32% | 46.367,00 |
| 11.01.2021 | 21,51 | 22,09 | 21,48 | 22,09 | -0,72% | 65.808,00 |
| 08.01.2021 | 22,20 | 22,30 | 21,97 | 22,25 | -1,20% | 49.660,00 |
| 07.01.2021 | 22,21 | 22,52 | 22,15 | 22,52 | 0,54% | 94.162,00 |
| 06.01.2021 | 22,17 | 22,51 | 22,06 | 22,40 | 3,56% | 110.029,00 |
| 05.01.2021 | 21,20 | 21,86 | 21,18 | 21,63 | 4,04% | 74.719,00 |
| 04.01.2021 | 21,10 | 21,14 | 20,64 | 20,79 | 0,92% | 70.906,00 |
| 31.12.2020 | 20,74 | 20,90 | 20,60 | 20,60 | -1,34% | 29.154,00 |
| 30.12.2020 | 21,00 | 21,11 | 20,85 | 20,88 | -0,52% | 25.091,00 |
| 29.12.2020 | 21,01 | 21,05 | 20,80 | 20,99 | 0,33% | 43.111,00 |
| 28.12.2020 | 21,04 | 21,12 | 20,82 | 20,92 | 1,06% | 29.793,00 |
| 24.12.2020 | 20,80 | 20,80 | 20,55 | 20,70 | -0,14% | 16.163,00 |
| 23.12.2020 | 20,70 | 21,01 | 20,70 | 20,73 | 2,42% | 44.090,00 |
| 22.12.2020 | 20,22 | 20,35 | 20,15 | 20,24 | -0,10% | 33.455,00 |
| 21.12.2020 | 20,00 | 20,36 | 19,94 | 20,26 | -3,34% | 74.447,00 |
| 18.12.2020 | 21,22 | 21,24 | 20,91 | 20,96 | -2,15% | 81.336,00 |
| 17.12.2020 | 21,47 | 21,50 | 21,33 | 21,42 | 0,19% | 30.441,00 |
| 16.12.2020 | 21,23 | 21,49 | 21,10 | 21,38 | -0,14% | 56.291,00 |
| 15.12.2020 | 21,11 | 21,50 | 21,06 | 21,41 | 2,20% | 52.429,00 |
| 14.12.2020 | 21,53 | 21,58 | 20,92 | 20,95 | -2,74% | 36.669,00 |
| 11.12.2020 | 21,53 | 21,56 | 21,33 | 21,54 | -0,55% | 33.877,00 |
| 10.12.2020 | 21,27 | 21,85 | 21,27 | 21,66 | 0,74% | 48.182,00 |
| 09.12.2020 | 21,69 | 21,78 | 21,31 | 21,50 | 0,28% | 49.555,00 |
| 08.12.2020 | 21,15 | 21,45 | 21,14 | 21,44 | 1,61% | 64.960,00 |
| 07.12.2020 | 21,32 | 21,43 | 21,07 | 21,10 | -1,22% | 84.582,00 |
| 04.12.2020 | 21,17 | 21,46 | 21,17 | 21,36 | 4,20% | 93.771,00 |
| 03.12.2020 | 20,59 | 20,71 | 20,40 | 20,50 | 0,49% | 87.653,00 |
| 02.12.2020 | 20,17 | 20,71 | 20,17 | 20,40 | 0,64% | 44.809,00 |
| 01.12.2020 | 20,17 | 20,31 | 20,12 | 20,27 | 3,31% | 69.714,00 |
| 30.11.2020 | 20,58 | 20,58 | 19,62 | 19,62 | -4,01% | 90.507,00 |
| 27.11.2020 | 20,48 | 20,59 | 20,42 | 20,44 | -1,02% | 30.480,00 |
| 25.11.2020 | 20,70 | 20,74 | 20,48 | 20,65 | -0,48% | 89.136,00 |
| 24.11.2020 | 20,54 | 20,77 | 20,49 | 20,75 | 4,11% | 146.552,00 |
| 23.11.2020 | 19,78 | 20,03 | 19,70 | 19,93 | 2,42% | 242.142,00 |
| 20.11.2020 | 19,34 | 19,50 | 19,30 | 19,46 | 0,31% | 77.322,00 |
| 19.11.2020 | 19,04 | 19,40 | 19,00 | 19,40 | 1,46% | 74.025,00 |
| 18.11.2020 | 19,34 | 19,56 | 19,10 | 19,12 | -0,73% | 85.216,00 |
| 17.11.2020 | 18,94 | 19,33 | 18,88 | 19,26 | 1,10% | 82.285,00 |
| 16.11.2020 | 19,10 | 19,10 | 18,66 | 19,05 | 4,38% | 159.616,00 |