Börse:
23,490$
1,42%
Echtzeit-Aktienkurs ENI S.P.A. (ADRs)
Bid:
23,490$
Ask:
23,490$
Aktienkurse zur ENI S.P.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 22,94 | 23,52 | 22,91 | 23,49 | 1,47% | 439.628,00 |
| 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 |
| 13.11.2020 | 17,93 | 18,35 | 17,93 | 18,25 | 3,28% | 130.805,00 |
| 12.11.2020 | 17,82 | 18,05 | 17,56 | 17,67 | -0,95% | 83.426,00 |
| 11.11.2020 | 17,96 | 17,96 | 17,68 | 17,84 | -1,98% | 46.294,00 |
| 10.11.2020 | 18,11 | 18,23 | 17,99 | 18,20 | 4,36% | 89.295,00 |
| 09.11.2020 | 17,52 | 17,56 | 17,21 | 17,44 | 12,66% | 150.222,00 |
| 06.11.2020 | 15,63 | 15,70 | 15,41 | 15,48 | 0,52% | 51.871,00 |
| 05.11.2020 | 15,56 | 15,65 | 15,40 | 15,40 | 1,32% | 80.615,00 |
| 04.11.2020 | 15,19 | 15,49 | 14,97 | 15,20 | 0,13% | 56.247,00 |
| 03.11.2020 | 15,14 | 15,25 | 15,02 | 15,18 | 1,74% | 128.995,00 |
| 02.11.2020 | 14,49 | 14,95 | 14,34 | 14,92 | 6,72% | 155.191,00 |
| 30.10.2020 | 13,79 | 14,00 | 13,75 | 13,98 | 0,94% | 69.193,00 |
| 29.10.2020 | 13,54 | 13,95 | 13,40 | 13,85 | 1,02% | 116.931,00 |
| 28.10.2020 | 13,85 | 13,99 | 13,67 | 13,71 | -4,39% | 104.627,00 |
| 27.10.2020 | 14,52 | 14,55 | 14,32 | 14,34 | -2,52% | 109.128,00 |
| 26.10.2020 | 14,90 | 14,93 | 14,66 | 14,71 | -3,22% | 54.242,00 |
| 23.10.2020 | 15,29 | 15,29 | 15,05 | 15,20 | 0,53% | 57.888,00 |
| 22.10.2020 | 14,71 | 15,13 | 14,68 | 15,12 | 1,61% | 60.179,00 |
| 21.10.2020 | 15,18 | 15,25 | 14,88 | 14,88 | -3,31% | 53.985,00 |
| 20.10.2020 | 15,40 | 15,58 | 15,35 | 15,39 | 1,58% | 67.727,00 |
| 19.10.2020 | 15,36 | 15,58 | 15,15 | 15,15 | -0,39% | 86.698,00 |
| 16.10.2020 | 15,07 | 15,36 | 14,97 | 15,21 | 0,66% | 31.384,00 |
| 15.10.2020 | 15,01 | 15,17 | 14,93 | 15,11 | -3,14% | 67.581,00 |
| 14.10.2020 | 15,56 | 15,72 | 15,53 | 15,60 | 0,00% | 42.960,00 |
| 13.10.2020 | 15,87 | 15,87 | 15,56 | 15,60 | -2,86% | 59.905,00 |
| 12.10.2020 | 16,02 | 16,08 | 15,95 | 16,06 | -0,06% | 56.224,00 |
| 09.10.2020 | 16,43 | 16,44 | 16,07 | 16,07 | -1,47% | 61.107,00 |
| 08.10.2020 | 16,03 | 16,34 | 16,03 | 16,31 | 2,77% | 60.527,00 |
| 07.10.2020 | 15,82 | 15,90 | 15,69 | 15,87 | 1,28% | 58.696,00 |
| 06.10.2020 | 16,32 | 16,45 | 15,67 | 15,67 | -1,01% | 175.824,00 |
| 05.10.2020 | 15,48 | 15,87 | 15,44 | 15,83 | 3,80% | 75.133,00 |
| 02.10.2020 | 14,82 | 15,28 | 14,82 | 15,25 | 1,40% | 70.458,00 |
| 01.10.2020 | 15,39 | 15,42 | 15,04 | 15,04 | -3,22% | 57.301,00 |