Deutsche Märkte schließen in 32 Minuten

Eni S.p.A. (E)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,97-0,32 (-0,99%)
Ab 10:58AM EDT. Markt geöffnet.
Zeitraum:
21. Sept. 2022 - 21. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 202332,3232,3231,9331,9731,97295.563
20. Sept. 202332,6832,8832,2332,2932,29843.400
19. Sept. 202332,6532,6632,4332,4732,47320.600
18. Sept. 202332,0732,1731,8532,0232,02208.400
18. Sept. 20230.527 Dividende
15. Sept. 202332,6232,9232,6132,7032,17257.200
14. Sept. 202332,6833,0032,6833,0032,47138.600
13. Sept. 202332,6032,6332,3132,5232,00215.900
12. Sept. 202332,1832,6132,1832,4631,94352.100
11. Sept. 202332,2832,4132,0932,1431,62431.500
08. Sept. 202331,4331,7131,4231,6531,14237.900
07. Sept. 202331,5831,7031,4031,4030,89131.300
06. Sept. 202331,9032,0731,6731,7231,21157.600
05. Sept. 202331,9932,0031,6131,6831,17172.200
01. Sept. 202331,5431,6331,3431,4630,95219.800
31. Aug. 202331,3331,3330,9130,9630,46175.000
30. Aug. 202331,4931,6031,2931,3430,83143.200
29. Aug. 202331,0031,4830,8831,4330,92152.400
28. Aug. 202330,9631,0630,8030,8730,3792.100
25. Aug. 202330,7030,7830,4130,7330,23162.000
24. Aug. 202330,5530,7130,4130,4729,98153.900
23. Aug. 202330,3830,7130,2430,6730,18189.800
22. Aug. 202330,8030,8030,4930,5830,0988.400
21. Aug. 202330,8030,9130,5830,8130,31195.400
18. Aug. 202330,0830,5930,0830,3529,86135.400
17. Aug. 202330,5030,5630,2530,3029,81162.200
16. Aug. 202330,3930,5230,0130,0829,60247.000
15. Aug. 202330,4930,4930,0530,0929,61114.400
14. Aug. 202330,5830,6530,4330,5430,0596.300
11. Aug. 202330,7030,8830,5930,7630,26110.600
10. Aug. 202331,1531,3530,8430,9730,47209.400
09. Aug. 202330,8030,9930,7230,7230,22309.700
08. Aug. 202329,6930,2329,4530,2329,74208.400
07. Aug. 202330,1230,3129,9230,3129,8299.600
04. Aug. 202330,2330,4430,0930,0929,61202.100
03. Aug. 202329,7730,0929,6230,0029,52144.800
02. Aug. 202330,0230,0329,4929,7229,24164.500
01. Aug. 202330,5230,5930,1130,4429,95142.400
31. Juli 202330,7030,8330,6230,6530,16214.900
28. Juli 202330,2230,3730,0530,1829,69195.200
27. Juli 202330,3530,3830,0030,0529,57229.400
26. Juli 202329,8630,3329,8430,1729,68220.500
25. Juli 202330,2630,4930,1130,4829,99242.700
24. Juli 202330,5930,7230,5430,6330,14151.500
21. Juli 202330,3930,5030,2630,3629,87187.100
20. Juli 202330,5030,5930,1730,2829,79228.100
19. Juli 202330,0530,3030,0130,1629,67208.800
18. Juli 202329,8130,2029,7830,0929,61402.800
17. Juli 202329,7929,9429,7429,8629,38202.700
14. Juli 202330,3130,3129,8929,8929,41118.800
13. Juli 202330,5130,5930,3730,5430,05148.900
12. Juli 202329,9430,2229,9130,1329,64287.600
11. Juli 202328,9929,2428,9629,2428,77137.400
10. Juli 202328,8429,0028,7928,9228,45207.700
07. Juli 202328,2828,8028,2728,6328,17214.500
06. Juli 202328,5928,5928,1928,4828,02203.300
05. Juli 202329,2729,2728,9329,0128,54150.100
03. Juli 202329,1729,3029,0829,1928,72152.200
30. Juni 202328,7728,8428,5628,7928,33245.900
29. Juni 202328,0228,2327,9428,1527,70160.900
28. Juni 202327,8227,9927,6527,9227,47102.400
27. Juni 202328,0728,0927,8427,8627,41165.300
26. Juni 202328,0228,3228,0228,1727,72138.600
23. Juni 202327,8127,9327,7127,8027,35176.000
22. Juni 202328,3528,4628,1528,2027,75144.800
21. Juni 202328,0928,6928,0628,5628,10209.900
20. Juni 202328,2028,2027,9027,9827,53364.200
16. Juni 202328,6928,7628,1728,4327,97834.900
15. Juni 202328,2628,7228,2428,5928,13254.100
14. Juni 202328,3428,4327,9728,0027,55187.400
13. Juni 202327,9828,1627,8027,8027,35231.600
12. Juni 202327,7327,7827,5027,6227,17288.300
09. Juni 202327,9528,0327,8127,9827,53178.800
08. Juni 202328,4228,4928,1028,3927,93384.800
07. Juni 202327,8528,2227,7928,2227,77422.900
06. Juni 202327,5027,9927,4827,9927,54212.000
05. Juni 202328,4828,5228,0028,0027,55166.700
02. Juni 202328,0928,3528,0928,1927,74169.400
01. Juni 202326,9627,6226,9227,3526,91243.600
31. Mai 202326,9726,9726,5026,5626,13542.600
30. Mai 202327,9227,9427,6127,7027,25237.600
26. Mai 202328,2328,3528,1328,3127,85178.600
25. Mai 202328,1428,1627,7728,0427,59262.800
24. Mai 202329,0029,0028,6328,7928,33250.600
23. Mai 202328,9329,0328,7428,7928,33183.900
22. Mai 202328,5528,8728,5528,8728,40199.100
22. Mai 20230.472 Dividende
19. Mai 202329,1829,3529,1029,2328,29403.900
18. Mai 202328,9529,0228,6629,0228,09214.700
17. Mai 202328,8829,1528,8029,0928,16200.700
16. Mai 202328,8729,0028,5228,6027,68207.900
15. Mai 202329,0529,1228,8928,9728,04160.500
12. Mai 202329,0829,1828,9329,0328,10145.300
11. Mai 202328,6728,9428,4928,9027,98178.300
10. Mai 202329,7329,7329,3729,5628,61168.700
09. Mai 202329,4629,8129,3729,7028,75190.600
08. Mai 202330,2530,2829,8729,8728,91183.200
05. Mai 202329,4330,0329,4030,0129,05197.400
04. Mai 202328,6528,8328,3928,6527,73196.600
03. Mai 202328,8028,9028,6428,6627,74283.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...