ENA S.P.A. ENA
MIL · Italien · Finanzen
€0,50000,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,50 | 0,00 % | €0,51 | €0,52 | €0,49 | 17,00K |
| 2026-09-30 | €0,50 | +4,60 % | €0,47 | €0,50 | €0,45 | 11,50K |
| 2026-09-29 | €0,48 | -4,40 % | €0,49 | €0,50 | €0,48 | 3,00K |
| 2026-09-28 | €0,50 | -5,66 % | €0,52 | €0,52 | €0,50 | 1,50K |
| 2026-09-25 | €0,53 | +6,00 % | €0,52 | €0,53 | €0,52 | 6,00K |
| 2026-09-24 | €0,50 | -3,85 % | €0,51 | €0,55 | €0,50 | 12,50K |
| 2026-09-23 | €0,52 | -4,59 % | €0,54 | €0,54 | €0,52 | 5,50K |
| 2026-09-22 | €0,55 | +4,81 % | €0,53 | €0,55 | €0,51 | 11,50K |
| 2026-09-21 | €0,52 | -7,14 % | €0,57 | €0,57 | €0,52 | 1,50K |
| 2026-09-18 | €0,56 | -2,61 % | €0,56 | €0,56 | €0,56 | 5,50K |
| 2026-09-17 | €0,57 | +4,55 % | €0,54 | €0,57 | €0,54 | 7,50K |
| 2026-09-16 | €0,55 | -0,90 % | €0,55 | €0,55 | €0,55 | 13,50K |
| 2026-09-15 | €0,56 | +9,90 % | €0,51 | €0,56 | €0,51 | 17,00K |
| 2026-09-14 | €0,50 | -8,18 % | €0,57 | €0,57 | €0,50 | 5,00K |
| 2026-09-11 | €0,55 | -4,35 % | €0,57 | €0,57 | €0,55 | 5,50K |
| 2026-09-10 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 0 |
| 2026-09-09 | €0,57 | -0,86 % | €0,58 | €0,58 | €0,57 | 9,00K |
| 2026-09-08 | €0,58 | +4,50 % | €0,56 | €0,58 | €0,56 | 6,00K |
| 2026-09-07 | €0,56 | 0,00 % | €0,56 | €0,56 | €0,56 | 1,50K |
| 2026-09-04 | €0,56 | -5,13 % | €0,56 | €0,58 | €0,56 | 12,50K |
| 2026-09-03 | €0,58 | +0,86 % | €0,58 | €0,61 | €0,57 | 16,00K |
| 2026-09-02 | €0,58 | -0,85 % | €0,61 | €0,63 | €0,55 | 29,00K |
| 2026-09-01 | €0,58 | +12,50 % | €0,53 | €0,60 | €0,53 | 55,00K |
| 2026-08-31 | €0,52 | +10,64 % | €0,48 | €0,52 | €0,48 | 29,50K |
| 2026-08-28 | €0,47 | -2,08 % | €0,46 | €0,47 | €0,46 | 1,50K |
| 2026-08-27 | €0,48 | +11,63 % | €0,48 | €0,48 | €0,48 | 2,50K |
| 2026-08-26 | €0,43 | 0,00 % | €0,43 | €0,43 | €0,43 | 0 |
| 2026-08-25 | €0,43 | -6,52 % | €0,46 | €0,46 | €0,42 | 6,00K |
| 2026-08-24 | €0,46 | -1,29 % | €0,46 | €0,46 | €0,46 | 500 |
| 2026-08-21 | €0,47 | +1,30 % | €0,48 | €0,48 | €0,46 | 3,50K |
| 2026-08-20 | €0,46 | -4,17 % | €0,50 | €0,50 | €0,46 | 5,50K |
| 2026-08-19 | €0,48 | +3,00 % | €0,48 | €0,49 | €0,47 | 18,50K |
| 2026-08-18 | €0,47 | -1,69 % | €0,49 | €0,49 | €0,47 | 7,00K |
| 2026-08-17 | €0,47 | -7,06 % | €0,50 | €0,51 | €0,47 | 20,50K |
| 2026-08-14 | €0,51 | +2,00 % | €0,52 | €0,52 | €0,50 | 2,00K |
| 2026-08-13 | €0,50 | -7,41 % | €0,55 | €0,55 | €0,50 | 5,50K |
| 2026-08-12 | €0,54 | +1,89 % | €0,53 | €0,54 | €0,51 | 4,50K |
| 2026-08-11 | €0,53 | -4,50 % | €0,55 | €0,55 | €0,53 | 1,00K |
| 2026-08-10 | €0,56 | -2,63 % | €0,56 | €0,57 | €0,56 | 4,50K |
| 2026-08-07 | €0,57 | -2,56 % | €0,58 | €0,58 | €0,54 | 3,50K |
| 2026-08-06 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 0 |
| 2026-08-05 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 0 |
| 2026-08-04 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 0 |
| 2026-08-03 | €0,58 | +4,46 % | €0,55 | €0,58 | €0,55 | 2,00K |
| 2026-07-31 | €0,56 | -4,27 % | €0,56 | €0,56 | €0,56 | 4,00K |
| 2026-07-30 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 0 |
| 2026-07-29 | €0,58 | +2,63 % | €0,57 | €0,58 | €0,57 | 6,00K |
| 2026-07-28 | €0,57 | +3,64 % | €0,56 | €0,58 | €0,56 | 12,50K |
| 2026-07-27 | €0,55 | +3,77 % | €0,54 | €0,57 | €0,54 | 23,50K |
| 2026-07-24 | €0,53 | +1,92 % | €0,53 | €0,54 | €0,53 | 4,50K |
| 2026-07-23 | €0,52 | 0,00 % | €0,53 | €0,53 | €0,52 | 7,00K |
| 2026-07-22 | €0,52 | -7,14 % | €0,59 | €0,59 | €0,52 | 59,50K |
| 2026-07-21 | €0,56 | +19,15 % | €0,47 | €0,56 | €0,47 | 82,00K |
| 2026-07-20 | €0,47 | +18,09 % | €0,42 | €0,48 | €0,40 | 47,00K |
| 2026-07-17 | €0,40 | -3,40 % | €0,41 | €0,42 | €0,40 | 49,50K |
| 2026-07-16 | €0,41 | -1,90 % | €0,42 | €0,43 | €0,38 | 56,00K |
| 2026-07-15 | €0,42 | -14,63 % | €0,49 | €0,51 | €0,42 | 54,00K |
| 2026-07-14 | €0,49 | -18,68 % | €0,60 | €0,60 | €0,49 | 49,00K |
| 2026-07-13 | €0,61 | -0,82 % | €0,62 | €0,65 | €0,61 | 52,00K |
| 2026-07-10 | €0,61 | 0,00 % | €0,61 | €0,61 | €0,61 | 0 |
| 2026-07-09 | €0,61 | 0,00 % | €0,61 | €0,61 | €0,61 | 0 |
| 2026-07-08 | €0,61 | +3,39 % | €0,61 | €0,62 | €0,61 | 9,00K |
| 2026-07-07 | €0,59 | -7,81 % | €0,63 | €0,64 | €0,59 | 48,50K |
| 2026-07-06 | €0,64 | -7,91 % | €0,70 | €0,70 | €0,64 | 52,00K |
| 2026-07-03 | €0,69 | +2,21 % | €0,70 | €0,70 | €0,69 | 16,00K |
| 2026-07-02 | €0,68 | -3,55 % | €0,69 | €0,70 | €0,66 | 16,00K |
| 2026-07-01 | €0,70 | -1,40 % | €0,70 | €0,70 | €0,70 | 1,00K |
| 2026-06-30 | €0,71 | 0,00 % | €0,71 | €0,71 | €0,71 | 0 |
| 2026-06-29 | €0,71 | +2,14 % | €0,71 | €0,71 | €0,71 | 2,00K |
| 2026-06-26 | €0,70 | -4,11 % | €0,70 | €0,70 | €0,70 | 1,00K |
| 2026-06-25 | €0,73 | 0,00 % | €0,73 | €0,73 | €0,73 | 0 |
| 2026-06-24 | €0,73 | 0,00 % | €0,73 | €0,73 | €0,73 | 0 |
| 2026-06-23 | €0,73 | 0,00 % | €0,73 | €0,73 | €0,73 | 0 |
| 2026-06-22 | €0,73 | 0,00 % | €0,73 | €0,73 | €0,73 | 0 |
| 2026-06-19 | €0,73 | +5,80 % | €0,67 | €0,73 | €0,67 | 12,00K |
| 2026-06-18 | €0,69 | 0,00 % | €0,69 | €0,69 | €0,69 | 0 |
| 2026-06-17 | €0,69 | +1,47 % | €0,69 | €0,69 | €0,69 | 4,50K |
| 2026-06-16 | €0,68 | +2,26 % | €0,67 | €0,68 | €0,67 | 4,00K |
| 2026-06-15 | €0,67 | -8,90 % | €0,67 | €0,73 | €0,67 | 39,00K |
| 2026-06-12 | €0,73 | 0,00 % | €0,73 | €0,73 | €0,73 | 500 |
| 2026-06-11 | €0,73 | 0,00 % | €0,73 | €0,73 | €0,73 | 0 |
| 2026-06-10 | €0,73 | 0,00 % | €0,73 | €0,73 | €0,73 | 0 |
| 2026-06-09 | €0,73 | +4,29 % | €0,72 | €0,75 | €0,72 | 8,00K |
| 2026-06-08 | €0,70 | 0,00 % | €0,70 | €0,70 | €0,70 | 0 |
| 2026-06-05 | €0,70 | -5,41 % | €0,73 | €0,73 | €0,70 | 5,50K |
| 2026-06-04 | €0,74 | -1,33 % | €0,74 | €0,74 | €0,74 | 7,50K |
| 2026-06-03 | €0,75 | 0,00 % | €0,75 | €0,75 | €0,75 | 0 |
| 2026-06-02 | €0,75 | -3,85 % | €0,77 | €0,78 | €0,73 | 20,50K |
| 2026-06-01 | €0,78 | -2,50 % | €0,78 | €0,78 | €0,78 | 2,50K |
| 2026-05-29 | €0,80 | +2,56 % | €0,80 | €0,80 | €0,80 | 3,00K |