Deutsche Märkte geschlossen

Eni S.p.A. (E)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,74-0,26 (-0,85%)
Ab 12:47PM EST. Markt geöffnet.
Zeitraum:
01. März 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 202430,8330,9330,7030,7430,74185.875
28. Feb. 202431,2531,3130,9731,0031,00286.400
27. Feb. 202431,0431,2330,9931,1931,19464.200
26. Feb. 202430,7430,9130,6830,8230,82246.000
23. Feb. 202430,7530,9030,6530,8030,80155.400
22. Feb. 202430,9630,9630,7030,7230,72125.000
21. Feb. 202430,7230,9830,6830,9630,96197.900
20. Feb. 202430,7630,7930,3730,4330,43250.700
16. Feb. 202430,4630,6530,3930,4430,44286.100
15. Feb. 202431,0431,6031,0431,5831,58239.600
14. Feb. 202431,1531,2130,9331,0031,00162.000
13. Feb. 202431,2031,2430,8030,8630,86464.900
12. Feb. 202430,9631,1930,9431,0431,04271.000
09. Feb. 202431,0031,0730,7330,7930,79535.000
08. Feb. 202430,9631,0930,8230,9830,98347.300
07. Feb. 202431,1531,1830,9130,9430,94278.500
06. Feb. 202431,1631,5431,1531,3431,34189.300
05. Feb. 202430,9031,0730,7130,8730,87387.100
02. Feb. 202431,6331,6731,4131,4531,45205.800
01. Feb. 202432,0332,2231,8431,9731,97368.100
31. Jan. 202432,4232,4231,8231,9531,95492.500
30. Jan. 202432,1932,4932,0432,4532,45180.000
29. Jan. 202432,3932,3932,1132,3132,31280.800
26. Jan. 202432,0032,3431,9832,3432,34248.800
25. Jan. 202431,7631,9831,5031,9531,95370.900
24. Jan. 202431,5831,6431,3631,4931,49260.400
23. Jan. 202431,0331,2330,9831,0531,05328.100
22. Jan. 202431,1031,3430,9831,2731,27323.600
19. Jan. 202431,6031,6031,3931,5331,53284.300
18. Jan. 202431,8432,0131,3931,9931,99483.700
17. Jan. 202431,7931,9631,7131,8431,84269.700
16. Jan. 202432,6532,7232,2832,4332,43338.200
12. Jan. 202433,1733,2032,9633,1733,17269.600
11. Jan. 202432,7432,7732,4032,5332,53205.600
10. Jan. 202432,7232,7232,4932,5332,53322.900
09. Jan. 202432,9432,9832,5332,6032,60214.800
08. Jan. 202433,1533,2133,0033,1933,19207.200
05. Jan. 202433,9134,1033,8133,8633,86193.900
04. Jan. 202434,1634,2133,8333,8933,89203.100
03. Jan. 202433,8233,9732,7533,9333,93329.100
02. Jan. 202433,9834,3033,9634,1234,12294.500
29. Dez. 202334,0334,0833,8034,0134,01182.900
28. Dez. 202334,0234,1633,8333,8333,83152.400
27. Dez. 202334,1334,2934,0634,1934,19206.600
26. Dez. 202333,9534,0033,6633,8133,81146.700
22. Dez. 202333,7333,8133,5433,6433,64191.200
21. Dez. 202333,3133,5133,1733,4933,49264.800
20. Dez. 202333,2333,3132,7332,8432,84252.600
19. Dez. 202332,8933,0832,8133,0833,08181.400
18. Dez. 202332,7332,8232,5932,7032,70231.200
15. Dez. 202332,5732,5732,1432,2632,26606.300
14. Dez. 202332,3832,7632,3832,6432,64367.500
13. Dez. 202331,8232,2531,7132,2332,23593.200
12. Dez. 202332,0332,2131,8432,1832,181.282.300
11. Dez. 202332,1832,2431,9732,0332,03944.800
08. Dez. 202332,0832,3232,0332,3032,30170.900
07. Dez. 202332,0832,1131,7331,8531,85205.100
06. Dez. 202332,2932,3631,9031,9031,90282.500
05. Dez. 202332,5232,6032,2832,2832,28224.900
04. Dez. 202332,3932,5032,2632,3732,37303.600
01. Dez. 202333,0033,1932,9332,9732,97247.200
30. Nov. 202333,3633,5332,9033,1433,14223.800
29. Nov. 202333,1933,2432,9933,0333,03190.200
28. Nov. 202333,1233,3632,9633,2633,26207.800
27. Nov. 202333,1933,1932,7632,7632,76173.900
24. Nov. 202332,8133,0232,7932,9232,92119.200
22. Nov. 202331,8632,2731,7132,2732,27174.200
21. Nov. 202332,6832,7332,5332,5932,59433.200
20. Nov. 202332,6932,8532,4932,6232,62485.600
20. Nov. 20230.486 Dividende
17. Nov. 202332,4932,9232,4932,7832,29285.600
16. Nov. 202332,3232,4032,0432,3331,85387.700
15. Nov. 202333,0333,0632,6232,6232,14303.900
14. Nov. 202332,9633,2332,9033,2132,72259.900
13. Nov. 202332,2032,7032,1832,7032,22172.400
10. Nov. 202332,2532,3531,6432,2631,78344.000
09. Nov. 202331,8132,0931,7331,8031,33256.400
08. Nov. 202331,8932,1131,4831,6131,14224.200
07. Nov. 202332,2032,2231,9332,1331,65318.600
06. Nov. 202333,1933,1932,7832,8832,39404.800
03. Nov. 202332,7532,9932,6332,8032,31217.300
02. Nov. 202333,1533,4533,0633,3632,87304.100
01. Nov. 202332,6932,9532,5232,7332,24194.400
31. Okt. 202332,5432,7332,2432,5632,08749.000
30. Okt. 202333,2233,3532,4332,5232,04851.200
27. Okt. 202333,0133,1032,4632,4631,98425.600
26. Okt. 202332,5432,7231,4832,4832,00329.800
25. Okt. 202332,5332,6732,4332,5932,11191.000
24. Okt. 202332,8732,9032,4032,4031,92379.400
23. Okt. 202332,8032,9232,5032,5932,11347.000
20. Okt. 202332,7932,8332,4532,5032,02220.500
19. Okt. 202332,5732,7832,4032,7432,25335.400
18. Okt. 202332,9833,0231,9432,8032,31267.800
17. Okt. 202332,6333,0532,6333,0532,56226.000
16. Okt. 202332,7832,7932,4932,7532,26177.200
13. Okt. 202332,6732,7332,4432,5832,10155.400
12. Okt. 202332,4132,4132,0532,1731,69120.900
11. Okt. 202332,4232,4732,0032,1431,66202.000
10. Okt. 202332,0232,2231,9032,0431,56182.100
09. Okt. 202331,4931,7931,4331,7831,31449.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...