Eni S.p.A. ENI
MIL · Italien · Energierohstoffe
€24,03+0,01 (+0,04 %)
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 | €24,09 | +0,31 % | €23,80 | €24,12 | €23,55 | 4,78M |
| 2026-09-30 | €24,02 | -1,11 % | €24,16 | €24,22 | €23,90 | 8,03M |
| 2026-09-29 | €24,29 | -1,18 % | €24,47 | €24,57 | €24,01 | 8,35M |
| 2026-09-28 | €24,58 | +2,03 % | €24,34 | €24,75 | €24,33 | 9,67M |
| 2026-09-25 | €24,09 | -1,17 % | €24,13 | €24,34 | €23,90 | 6,76M |
| 2026-09-24 | €24,38 | +1,39 % | €24,12 | €24,39 | €24,03 | 8,82M |
| 2026-09-23 | €24,04 | +2,82 % | €23,24 | €24,04 | €23,22 | 7,55M |
| 2026-09-22 | €23,38 | -0,38 % | €23,54 | €23,71 | €22,93 | 9,54M |
| 2026-09-21 | €23,47 | -2,00 % | €23,50 | €23,63 | €23,30 | 6,01M |
| 2026-09-18 | €23,95 | -0,58 % | €23,88 | €23,95 | €23,67 | 13,18M |
| 2026-09-17 | €24,09 | -0,60 % | €24,02 | €24,24 | €23,80 | 7,40M |
| 2026-09-16 | €24,24 | -0,80 % | €24,40 | €24,50 | €24,07 | 7,62M |
| 2026-09-15 | €24,43 | +1,75 % | €24,04 | €24,43 | €23,96 | 9,83M |
| 2026-09-14 | €24,01 | +0,04 % | €24,36 | €24,45 | €23,81 | 7,75M |
| 2026-09-11 | €24,00 | -0,23 % | €24,20 | €24,20 | €23,75 | 8,28M |
| 2026-09-10 | €24,06 | +0,44 % | €23,95 | €24,30 | €23,87 | 7,73M |
| 2026-09-09 | €23,95 | +1,91 % | €23,75 | €23,98 | €23,73 | 8,73M |
| 2026-09-08 | €23,50 | +1,25 % | €23,50 | €23,58 | €23,22 | 8,54M |
| 2026-09-07 | €23,21 | +0,59 % | €23,25 | €23,43 | €23,21 | 6,56M |
| 2026-09-04 | €23,08 | -3,29 % | €23,75 | €23,81 | €22,99 | 8,91M |
| 2026-09-03 | €23,86 | +0,21 % | €23,70 | €23,89 | €23,47 | 5,91M |
| 2026-09-02 | €23,81 | +0,61 % | €23,95 | €24,01 | €23,52 | 7,33M |
| 2026-09-01 | €23,67 | +1,54 % | €23,57 | €23,78 | €23,48 | 8,68M |
| 2026-08-31 | €23,31 | +2,26 % | €23,10 | €23,42 | €23,07 | 11,68M |
| 2026-08-28 | €22,79 | +0,35 % | €22,93 | €23,06 | €22,68 | 5,61M |
| 2026-08-27 | €22,71 | -1,37 % | €22,98 | €23,06 | €22,63 | 7,31M |
| 2026-08-26 | €23,02 | -1,03 % | €23,05 | €23,11 | €22,82 | 8,52M |
| 2026-08-25 | €23,26 | -1,15 % | €23,59 | €23,71 | €23,05 | 8,31M |
| 2026-08-24 | €23,53 | -2,51 % | €24,06 | €24,17 | €23,53 | 7,33M |
| 2026-08-21 | €24,14 | -1,67 % | €24,54 | €24,65 | €24,13 | 7,10M |
| 2026-08-20 | €24,55 | +2,59 % | €24,10 | €24,56 | €23,96 | 8,94M |
| 2026-08-19 | €23,93 | -0,29 % | €24,25 | €24,25 | €23,93 | 7,70M |
| 2026-08-18 | €24,00 | +0,95 % | €24,08 | €24,26 | €23,93 | 6,79M |
| 2026-08-17 | €23,77 | +0,34 % | €23,72 | €23,89 | €23,61 | 4,03M |
| 2026-08-14 | €23,69 | -0,04 % | €23,80 | €23,86 | €23,65 | 5,36M |
| 2026-08-13 | €23,70 | -0,65 % | €24,00 | €24,02 | €23,41 | 6,24M |
| 2026-08-12 | €23,86 | -0,79 % | €24,05 | €24,17 | €23,78 | 7,06M |
| 2026-08-11 | €24,05 | +2,01 % | €23,94 | €24,13 | €23,83 | 7,60M |
| 2026-08-10 | €23,58 | +1,27 % | €23,25 | €23,67 | €23,19 | 5,60M |
| 2026-08-07 | €23,28 | -0,51 % | €23,50 | €23,57 | €23,10 | 5,42M |
| 2026-08-06 | €23,40 | +1,36 % | €23,16 | €23,41 | €23,08 | 6,55M |
| 2026-08-05 | €23,08 | -0,71 % | €23,14 | €23,53 | €22,99 | 7,87M |
| 2026-08-04 | €23,25 | -1,88 % | €23,70 | €24,16 | €23,02 | 11,48M |
| 2026-08-03 | €23,69 | -1,19 % | €23,53 | €23,70 | €23,30 | 10,12M |
| 2026-07-31 | €23,98 | +0,33 % | €23,65 | €24,02 | €23,65 | 9,53M |
| 2026-07-30 | €23,90 | +1,38 % | €23,70 | €23,90 | €23,38 | 11,39M |
| 2026-07-29 | €23,58 | +7,09 % | €22,91 | €23,66 | €22,80 | 17,46M |
| 2026-07-28 | €22,01 | -1,72 % | €22,32 | €22,47 | €22,01 | 8,83M |
| 2026-07-27 | €22,40 | -2,44 % | €22,00 | €22,48 | €21,85 | 13,82M |
| 2026-07-24 | €22,96 | -0,02 % | €22,75 | €23,02 | €22,63 | 8,66M |
| 2026-07-23 | €22,97 | +2,96 % | €22,50 | €23,03 | €22,42 | 11,43M |
| 2026-07-22 | €22,31 | +1,99 % | €22,10 | €22,42 | €22,01 | 10,04M |
| 2026-07-21 | €21,87 | +1,06 % | €21,72 | €21,97 | €21,65 | 7,85M |
| 2026-07-20 | €21,64 | -0,02 % | €21,96 | €22,01 | €21,42 | 6,69M |
| 2026-07-17 | €21,65 | +2,53 % | €21,25 | €21,75 | €21,21 | 8,63M |
| 2026-07-16 | €21,11 | -0,66 % | €21,36 | €21,38 | €20,99 | 10,19M |
| 2026-07-15 | €21,25 | -2,07 % | €21,77 | €21,81 | €21,25 | 6,42M |
| 2026-07-14 | €21,70 | +0,65 % | €21,84 | €22,01 | €21,70 | 11,65M |
| 2026-07-13 | €21,56 | +3,88 % | €21,22 | €21,56 | €21,09 | 9,79M |
| 2026-07-10 | €20,75 | -1,19 % | €20,93 | €21,02 | €20,67 | 6,38M |
| 2026-07-09 | €21,00 | -1,18 % | €21,11 | €21,27 | €20,94 | 8,23M |
| 2026-07-08 | €21,25 | +3,66 % | €21,08 | €21,38 | €20,95 | 15,93M |
| 2026-07-07 | €20,50 | +0,56 % | €20,50 | €20,70 | €20,48 | 7,70M |
| 2026-07-06 | €20,39 | -0,27 % | €20,53 | €20,54 | €20,23 | 6,43M |
| 2026-07-03 | €20,44 | +0,17 % | €20,53 | €20,55 | €20,32 | 4,35M |
| 2026-07-02 | €20,41 | +1,64 % | €19,96 | €20,47 | €19,87 | 7,42M |
| 2026-07-01 | €20,08 | -2,62 % | €20,50 | €20,57 | €20,08 | 9,34M |
| 2026-06-30 | €20,62 | +0,59 % | €20,42 | €20,64 | €20,34 | 7,28M |
| 2026-06-29 | €20,50 | +1,41 % | €20,39 | €20,64 | €20,37 | 6,88M |
| 2026-06-26 | €20,22 | -1,29 % | €20,47 | €20,52 | €20,17 | 10,89M |
| 2026-06-25 | €20,48 | -1,51 % | €20,62 | €20,69 | €20,18 | 12,86M |
| 2026-06-24 | €20,80 | -3,28 % | €21,48 | €21,51 | €20,72 | 11,94M |
| 2026-06-23 | €21,50 | -0,35 % | €21,56 | €21,70 | €21,45 | 5,45M |
| 2026-06-22 | €21,58 | -0,30 % | €21,75 | €21,76 | €21,45 | 6,90M |
| 2026-06-19 | €21,64 | +2,37 % | €21,51 | €21,73 | €21,31 | 18,80M |
| 2026-06-18 | €21,14 | -3,16 % | €21,69 | €21,75 | €21,09 | 15,68M |
| 2026-06-17 | €21,83 | -0,82 % | €21,89 | €22,06 | €21,50 | 12,35M |
| 2026-06-16 | €22,01 | -0,54 % | €22,06 | €22,27 | €22,01 | 12,22M |
| 2026-06-15 | €22,13 | -4,69 % | €22,30 | €22,44 | €21,98 | 17,40M |
| 2026-06-12 | €23,22 | -2,25 % | €22,99 | €23,37 | €22,71 | 15,72M |
| 2026-06-11 | €23,75 | +1,06 % | €23,60 | €24,01 | €23,60 | 7,82M |
| 2026-06-10 | €23,50 | +1,64 % | €23,20 | €23,53 | €23,15 | 6,58M |
| 2026-06-09 | €23,13 | -1,60 % | €23,40 | €23,61 | €23,09 | 7,61M |
| 2026-06-08 | €23,50 | -0,21 % | €23,75 | €24,09 | €23,44 | 7,66M |
| 2026-06-05 | €23,55 | +0,58 % | €23,44 | €23,55 | €23,22 | 5,99M |
| 2026-06-04 | €23,42 | -0,17 % | €23,25 | €23,48 | €23,04 | 5,77M |
| 2026-06-03 | €23,45 | +1,34 % | €23,35 | €23,59 | €23,32 | 8,62M |
| 2026-06-02 | €23,15 | +0,54 % | €22,85 | €23,19 | €22,74 | 6,26M |
| 2026-06-01 | €23,02 | +2,17 % | €22,71 | €23,15 | €22,67 | 10,06M |
| 2026-05-29 | €22,53 | -0,49 % | €22,50 | €22,58 | €22,30 | 35,48M |