ENI - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r22.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 29-Mar-2017 23:02:33 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Mär-0216.6316.6715.1516.182150640015.62
2015-Feb-0215.1416.6815.0116.682175140016.10
2015-Jan-0114.5115.5213.1214.902414660014.38
2014-Dez-0115.7615.9712.9814.512172370014.01
2014-Nov-0316.9917.4215.8716.071930140015.51
2014-Okt-0118.7618.8215.3117.002301790016.41
2014-Sep-0119.0519.6418.0518.872010510018.22
2014-Aug-0118.9719.2118.0218.98905620017.79
2014-Jul-0120.0920.4618.9819.06996410017.86
2014-Jun-0218.7920.2418.5319.981155650018.73
2014-Mai-0118.7119.0717.8818.691091280017.52
2014-Apr-0118.1618.8718.0218.711065300017.02
2014-Mär-0317.2518.2317.0518.211177840016.56
2014-Feb-0316.8117.5016.2017.481168020015.90
2014-Jan-0117.4917.6816.6016.85979340015.33
2013-Dez-0217.7717.7716.2017.49775580015.91
2013-Nov-0118.6618.6617.6817.71771690016.11
2013-Okt-0117.2918.8716.9718.651113340016.96
2013-Sep-0217.3517.9716.8116.951531490015.42
2013-Aug-0116.7817.7716.6417.28869830015.24
2013-Jul-0115.8916.9715.4816.61938180014.64
2013-Jun-0317.5017.8115.1615.781381980013.91
2013-Mai-0118.1619.1217.5017.501116910015.43
2013-Apr-0117.5318.2617.0018.161031100015.56
2013-Mär-0117.4118.5917.0517.531017410015.02
2013-Feb-0118.4218.5416.9617.461236760014.96
2013-Jan-0118.3419.5918.1618.49949360015.84
2012-Dez-0318.2118.6517.4418.34708460015.71
2012-Nov-0117.6218.3717.1218.18778570015.57
2012-Okt-0117.0218.1216.9317.711121620015.17
2012-Sep-0317.4918.7017.0117.021362730014.58
2012-Aug-0116.6218.1516.4117.621029440014.65
2012-Jul-0216.7617.5714.9416.841091720014.01
2012-Jun-0115.6616.7815.1816.781430660013.96
2012-Mai-0116.7717.0915.2215.603365310012.97
2012-Apr-0217.5117.7915.9716.771131320013.49
2012-Mär-0117.3218.7217.1217.591279080014.15
2012-Feb-0116.9617.5716.9617.311037530013.93
2012-Jan-0216.0017.4015.9516.901447130013.60
2011-Dez-0115.6516.4814.9316.011326650012.88
2011-Nov-0115.5616.3414.3715.681989530012.61
2011-Okt-0312.9916.7812.6615.992441310012.86
2011-Sep-0114.0514.2511.8913.224734130010.64
2011-Aug-0115.2815.3211.8314.003069530010.83
2011-Jul-0116.3716.5914.9615.181608480011.74
2011-Jun-0116.7016.7015.3016.312500630012.62
2011-Mai-0218.1818.1816.1616.663931780012.89
2011-Apr-0117.5018.0516.7518.051187440013.56
2011-Mär-0117.7718.0516.5017.331750730013.01
2011-Feb-0117.4418.6616.9217.672075960013.27
2011-Jan-0316.4917.7516.4217.301708330012.99
2010-Dez-0115.5316.7515.4016.341109890012.27
2010-Nov-0116.2816.7615.2615.501520580011.64
2010-Okt-0115.8616.3315.6816.191589230012.16
2010-Sep-0115.7016.6115.4915.834363610011.62
2010-Aug-0215.7716.6215.2215.671651370011.25
2010-Jul-0114.9615.9514.6215.691385910011.26
2010-Jun-0115.1616.4214.5915.192395080010.90
2010-Mai-0316.8016.9214.3015.204948940010.91
2010-Apr-0117.4517.9716.7016.861817400011.82
2010-Mär-0116.7117.8916.6417.371401620012.18
2010-Feb-0116.8317.2415.9616.571705620011.61
2010-Jan-0417.9418.7716.6116.931828460011.87
2009-Dez-0116.6317.9316.6117.801201870012.48
2009-Nov-0216.8717.7016.2816.501493550011.57
2009-Okt-0117.1418.4316.6216.912410800011.85
2009-Sep-0116.5517.7416.2717.086195010011.97
2009-Aug-0316.3316.7215.7816.541797260011.26
2009-Jul-0116.8517.7915.6116.332187650011.12
2009-Jun-0117.3218.4016.5116.852198470011.47
2009-Mai-0116.4517.5816.0517.066444020011.62
2009-Apr-0114.6116.6814.2916.452704150010.78
2009-Mär-0215.5215.6311.8214.62316204009.58
2009-Feb-0216.4417.7315.4915.862441220010.39
2009-Jan-0116.7418.1415.8016.642023290010.90
2008-Dez-0117.7318.4015.3216.741473580010.97
2008-Nov-0318.6719.5015.5417.732184440011.61
2008-Okt-0118.7818.9513.1618.533820070012.14
2008-Sep-0122.2922.4317.8718.607553420012.18
2008-Aug-0121.4222.3320.7222.231598340014.09
2008-Jul-0123.6423.9221.1421.741615290013.78
2008-Jun-0226.3726.3723.2123.702081550015.02
2008-Mai-0124.7427.3624.7026.185069580016.60
2008-Apr-0121.4125.0021.3624.742300560015.27
2008-Mär-0322.7023.6120.7021.601996580013.33
2008-Feb-0121.7723.4420.9922.922236970014.15
2008-Jan-0125.0525.8620.7021.592385220013.33
2007-Dez-0324.2925.2724.0025.051479830015.46
2007-Nov-0125.2025.4122.8924.372443630015.04
2007-Okt-0125.9026.8424.4425.205853320015.56
2007-Sep-0325.3126.4924.6725.992282720015.67
2007-Aug-0125.2725.6622.9925.382584850015.30
2007-Jul-0226.8328.9525.3025.783114700015.55
2007-Jun-0126.3327.3326.0326.906582960016.22
2007-Mai-0124.4326.6024.4126.282640780015.47
2007-Apr-0224.2024.8524.0124.431627490014.38
2007-Mär-0123.2024.4522.4724.362957350014.34
2007-Feb-0124.8525.0023.0923.152455330013.63
2007-Jan-0125.4825.8024.2524.702261410014.54
2006-Dez-0124.8525.8824.3425.481545110015.00
2006-Nov-0123.6925.2523.2224.722602440014.55
2006-Okt-0223.4924.4122.8723.635419580013.91
2006-Sep-0123.8024.0222.4223.372560800013.42
2006-Aug-0124.1924.5123.6823.901512830013.72
2006-Jul-0323.1524.0722.5724.011837730013.78
2006-Jun-0123.5023.7921.5223.035914480013.22
2006-Mai-0224.3924.7622.4123.492475070013.10
2006-Apr-0323.5725.0123.2524.201895280013.49
2006-Mär-0124.0824.2422.9123.482310550013.09
2006-Feb-0124.8424.9023.7523.961845760013.36
2006-Jan-0223.5325.1923.4524.881841430013.87
2005-Dez-0123.1324.0223.1323.431497470013.06
2005-Nov-0122.2323.7321.9723.002435620012.83
2005-Okt-0324.6924.7921.3222.366505370012.47
2005-Sep-0124.0125.1823.6724.712913820013.49
2005-Aug-0123.3824.3923.1524.002067880013.11
2005-Jul-0121.3123.7521.2523.433437140012.79
2005-Jun-0120.8422.1920.8221.314891260011.64
2005-Mai-0219.5820.9919.2620.762481080010.87
2005-Apr-0120.1020.8019.0519.512643680010.22
2005-Mär-0119.6720.6419.6620.032151180010.49
2005-Feb-0118.6019.7018.5419.702341410010.32
2005-Jan-0318.4118.7417.8418.64144257009.76
2004-Dez-0118.4618.6917.8618.42131180009.65
2004-Nov-0117.8518.8117.8318.47142854009.67
2004-Okt-0118.1018.8917.5717.80190276009.32
2004-Sep-0116.9018.6916.8818.04187164009.45
2004-Aug-0217.0517.1716.3416.81130006008.80
2004-Jul-0116.4317.1816.1517.10222277008.96
2004-Jun-0116.8817.9816.2416.32406127008.55
2004-Mai-0316.8317.4516.2316.79200097008.43
2004-Apr-0116.4217.4716.1316.96216100008.51
2004-Mär-0115.9416.6815.6216.36259861008.21
2004-Feb-0215.0115.9914.8415.77208262007.92
2004-Jan-0215.0515.4714.6214.95159063007.50
2003-Dez-0114.2515.2514.1814.96163501007.51
2003-Nov-0313.6814.2913.6814.22155985007.14
2003-Okt-0113.1713.9913.1113.66190322006.86
2003-Sep-0113.7914.0713.0013.12187263006.59
2003-Aug-0113.1514.1512.8113.76166674006.91
2003-Jul-0113.2013.4712.7713.11269776006.58
2003-Jun-0213.8514.4413.0613.17403677006.61
2003-Mai-0212.8913.9112.6213.72199809006.52
2003-Apr-0112.3213.7712.3012.77301343006.07
2003-Mär-0313.8013.8111.7912.24275704005.82
2003-Feb-0314.1914.3013.0513.77217790006.54
2003-Jan-0215.1515.8313.0614.09194586006.70
2002-Dez-0214.6215.4113.9515.15164362007.20
2002-Nov-0113.9114.6713.2614.62160093006.95
2002-Okt-0114.0015.3813.1714.02199982006.66
2002-Sep-0215.2816.0912.8513.88219132006.60
2002-Aug-0115.4516.4114.5415.44166657007.34
2002-Jul-0116.0516.9012.7815.41289835007.32
2002-Jun-0316.3216.6014.7616.10316855007.65
2002-Mai-0217.0117.2716.0816.30160399007.38
2002-Apr-0216.9917.2916.1517.05169704007.72
2002-Mär-0115.7817.0015.5516.80218813007.61
2002-Feb-0115.1816.2314.5615.84193663007.17
2002-Jan-0213.9515.2713.5115.11163165006.84
2001-Dez-0313.1114.1512.8314.08131632006.38
2001-Nov-0113.8214.2512.6213.13187071005.95
2001-Okt-0113.4514.8012.8613.92170919006.30
2001-Sep-0314.7014.9311.1513.63261595006.17
2001-Aug-0114.0514.9413.4214.60131297006.61
2001-Jul-0214.6014.6012.7913.89195010006.29
2001-Jun-1814.9515.0514.2714.40216703006.52
* Schlusspreis bereinigt um Dividenden und Aktiensplits.