Enel SpA ENEL
MIL · Italien · Versorger
€8,75+0,01 (+0,06 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €8,71 | -0,45 % | €8,67 | €8,72 | €8,64 | 4,64M |
| 2026-09-30 | €8,75 | -0,36 % | €8,78 | €8,90 | €8,70 | 23,29M |
| 2026-09-29 | €8,78 | +0,76 % | €8,71 | €8,83 | €8,68 | 16,08M |
| 2026-09-28 | €8,71 | -2,24 % | €8,96 | €8,99 | €8,71 | 17,28M |
| 2026-09-25 | €8,91 | +1,04 % | €8,85 | €8,93 | €8,83 | 15,48M |
| 2026-09-24 | €8,82 | -0,06 % | €8,80 | €8,88 | €8,75 | 14,31M |
| 2026-09-23 | €8,83 | -1,03 % | €8,94 | €8,98 | €8,83 | 13,39M |
| 2026-09-22 | €8,92 | -0,34 % | €8,95 | €9,02 | €8,83 | 16,97M |
| 2026-09-21 | €8,95 | +0,89 % | €8,87 | €8,95 | €8,83 | 14,20M |
| 2026-09-18 | €8,87 | -2,00 % | €9,03 | €9,04 | €8,83 | 49,36M |
| 2026-09-17 | €9,05 | +1,71 % | €8,90 | €9,07 | €8,90 | 20,40M |
| 2026-09-16 | €8,90 | +1,80 % | €8,74 | €8,91 | €8,74 | 21,80M |
| 2026-09-15 | €8,74 | -0,01 % | €8,75 | €8,79 | €8,60 | 25,11M |
| 2026-09-14 | €8,74 | -2,40 % | €8,93 | €8,94 | €8,72 | 22,59M |
| 2026-09-11 | €8,96 | +0,27 % | €8,95 | €8,99 | €8,88 | 15,98M |
| 2026-09-10 | €8,93 | +0,43 % | €8,90 | €9,02 | €8,88 | 17,61M |
| 2026-09-09 | €8,90 | -0,61 % | €8,93 | €9,01 | €8,84 | 25,62M |
| 2026-09-08 | €8,95 | -0,52 % | €8,96 | €9,00 | €8,91 | 21,93M |
| 2026-09-07 | €9,00 | -0,76 % | €9,07 | €9,09 | €8,96 | 14,09M |
| 2026-09-04 | €9,07 | +0,51 % | €9,00 | €9,09 | €8,95 | 17,43M |
| 2026-09-03 | €9,02 | +0,21 % | €9,02 | €9,06 | €8,90 | 28,62M |
| 2026-09-02 | €9,00 | -2,59 % | €9,22 | €9,27 | €8,94 | 34,51M |
| 2026-09-01 | €9,24 | -1,92 % | €9,45 | €9,48 | €9,22 | 20,60M |
| 2026-08-31 | €9,42 | -0,41 % | €9,46 | €9,49 | €9,42 | 26,95M |
| 2026-08-28 | €9,46 | +0,98 % | €9,40 | €9,54 | €9,39 | 13,77M |
| 2026-08-27 | €9,37 | -1,52 % | €9,51 | €9,55 | €9,31 | 20,09M |
| 2026-08-26 | €9,51 | -0,41 % | €9,57 | €9,63 | €9,51 | 14,93M |
| 2026-08-25 | €9,55 | +0,34 % | €9,55 | €9,57 | €9,51 | 11,14M |
| 2026-08-24 | €9,52 | +0,18 % | €9,50 | €9,52 | €9,45 | 11,14M |
| 2026-08-21 | €9,50 | +0,04 % | €9,49 | €9,56 | €9,49 | 14,41M |
| 2026-08-20 | €9,50 | +0,25 % | €9,51 | €9,54 | €9,46 | 13,29M |
| 2026-08-19 | €9,48 | -0,07 % | €9,51 | €9,56 | €9,48 | 13,47M |
| 2026-08-18 | €9,48 | +0,16 % | €9,47 | €9,53 | €9,39 | 14,79M |
| 2026-08-17 | €9,47 | -0,29 % | €9,50 | €9,57 | €9,46 | 15,58M |
| 2026-08-14 | €9,49 | -2,00 % | €9,69 | €9,69 | €9,48 | 25,14M |
| 2026-08-13 | €9,69 | -0,33 % | €9,74 | €9,75 | €9,66 | 15,24M |
| 2026-08-12 | €9,72 | -1,28 % | €9,88 | €9,89 | €9,69 | 19,38M |
| 2026-08-11 | €9,85 | -0,91 % | €9,94 | €9,96 | €9,84 | 14,23M |
| 2026-08-10 | €9,94 | -1,07 % | €10,00 | €10,03 | €9,90 | 15,24M |
| 2026-08-07 | €10,04 | +0,73 % | €10,02 | €10,04 | €9,90 | 17,84M |
| 2026-08-06 | €9,97 | +0,21 % | €10,00 | €10,07 | €9,97 | 12,68M |
| 2026-08-05 | €9,95 | -0,45 % | €10,02 | €10,10 | €9,94 | 16,12M |
| 2026-08-04 | €9,99 | +0,84 % | €9,95 | €10,08 | €9,93 | 24,85M |
| 2026-08-03 | €9,91 | +1,15 % | €9,83 | €9,94 | €9,76 | 23,57M |
| 2026-07-31 | €9,80 | -0,44 % | €9,86 | €9,90 | €9,68 | 24,71M |
| 2026-07-30 | €9,84 | +0,13 % | €9,79 | €9,90 | €9,77 | 15,06M |
| 2026-07-29 | €9,83 | -0,42 % | €9,87 | €9,96 | €9,78 | 14,20M |
| 2026-07-28 | €9,87 | -0,96 % | €10,04 | €10,06 | €9,87 | 13,18M |
| 2026-07-27 | €9,97 | +0,39 % | €10,00 | €10,06 | €9,90 | 16,01M |
| 2026-07-24 | €9,93 | +1,11 % | €9,82 | €9,93 | €9,80 | 12,37M |
| 2026-07-23 | €9,82 | -2,17 % | €10,02 | €10,05 | €9,80 | 18,80M |
| 2026-07-22 | €10,04 | +1,90 % | €9,89 | €10,08 | €9,81 | 19,82M |
| 2026-07-21 | €9,85 | -0,52 % | €9,90 | €10,01 | €9,83 | 13,94M |
| 2026-07-20 | €9,90 | -2,64 % | €9,88 | €9,94 | €9,81 | 21,89M |
| 2026-07-17 | €10,17 | +1,64 % | €10,04 | €10,26 | €10,03 | 30,09M |
| 2026-07-16 | €10,00 | -1,57 % | €10,15 | €10,15 | €9,94 | 23,00M |
| 2026-07-15 | €10,16 | -1,13 % | €10,26 | €10,27 | €10,12 | 16,09M |
| 2026-07-14 | €10,28 | +0,61 % | €10,19 | €10,29 | €10,16 | 14,93M |
| 2026-07-13 | €10,22 | +0,97 % | €10,12 | €10,22 | €10,12 | 10,62M |
| 2026-07-10 | €10,12 | +0,40 % | €10,09 | €10,16 | €10,07 | 10,89M |
| 2026-07-09 | €10,08 | -0,22 % | €10,11 | €10,19 | €10,01 | 15,13M |
| 2026-07-08 | €10,10 | -0,32 % | €10,10 | €10,16 | €10,03 | 17,70M |
| 2026-07-07 | €10,13 | -0,12 % | €10,18 | €10,24 | €10,11 | 14,05M |
| 2026-07-06 | €10,15 | -1,11 % | €10,30 | €10,30 | €10,09 | 18,09M |
| 2026-07-03 | €10,26 | +1,40 % | €10,19 | €10,29 | €10,16 | 15,89M |
| 2026-07-02 | €10,12 | +1,57 % | €10,00 | €10,19 | €9,95 | 21,82M |
| 2026-07-01 | €9,96 | -0,92 % | €10,05 | €10,06 | €9,91 | 17,64M |
| 2026-06-30 | €10,05 | -0,48 % | €10,15 | €10,17 | €10,04 | 20,08M |
| 2026-06-29 | €10,10 | +0,04 % | €10,06 | €10,16 | €10,03 | 18,01M |
| 2026-06-26 | €10,10 | +0,34 % | €10,10 | €10,15 | €10,04 | 14,40M |
| 2026-06-25 | €10,06 | +2,00 % | €9,90 | €10,09 | €9,88 | 27,53M |
| 2026-06-24 | €9,87 | -0,33 % | €9,91 | €9,91 | €9,80 | 19,63M |
| 2026-06-23 | €9,90 | +0,80 % | €9,78 | €9,92 | €9,75 | 15,65M |
| 2026-06-22 | €9,82 | -1,19 % | €9,94 | €9,98 | €9,78 | 24,06M |
| 2026-06-19 | €9,94 | +0,27 % | €9,91 | €9,97 | €9,84 | 44,15M |
| 2026-06-18 | €9,91 | +0,29 % | €9,89 | €9,91 | €9,77 | 24,05M |
| 2026-06-17 | €9,88 | -0,52 % | €9,92 | €9,93 | €9,77 | 22,06M |
| 2026-06-16 | €9,94 | +1,39 % | €9,81 | €9,94 | €9,81 | 22,11M |
| 2026-06-15 | €9,80 | +0,05 % | €9,85 | €9,87 | €9,72 | 16,90M |
| 2026-06-12 | €9,79 | +1,39 % | €9,71 | €9,86 | €9,69 | 18,04M |
| 2026-06-11 | €9,66 | +0,55 % | €9,62 | €9,79 | €9,58 | 16,80M |
| 2026-06-10 | €9,61 | -0,97 % | €9,71 | €9,76 | €9,56 | 16,48M |
| 2026-06-09 | €9,70 | +1,37 % | €9,52 | €9,72 | €9,51 | 18,71M |
| 2026-06-08 | €9,57 | -0,71 % | €9,61 | €9,68 | €9,57 | 15,63M |
| 2026-06-05 | €9,64 | +0,74 % | €9,66 | €9,71 | €9,58 | 15,28M |
| 2026-06-04 | €9,57 | +0,92 % | €9,45 | €9,64 | €9,43 | 13,44M |
| 2026-06-03 | €9,48 | -1,01 % | €9,52 | €9,60 | €9,48 | 24,02M |
| 2026-06-02 | €9,58 | +0,18 % | €9,59 | €9,65 | €9,52 | 11,37M |
| 2026-06-01 | €9,56 | -0,68 % | €9,57 | €9,69 | €9,51 | 16,43M |
| 2026-05-29 | €9,63 | +0,29 % | €9,68 | €9,70 | €9,60 | 84,32M |