20,210€
-0,20%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,22 | 20,25 | 20,13 | 20,22 | -0,15% | - |
| 22.08.2025 | 20,19 | 20,32 | 20,15 | 20,25 | 0,15% | - |
| 21.08.2025 | 20,08 | 20,25 | 20,02 | 20,22 | 0,62% | - |
| 20.08.2025 | 19,70 | 20,14 | 19,67 | 20,10 | 1,88% | - |
| 19.08.2025 | 20,08 | 20,10 | 19,70 | 19,73 | -1,84% | - |
| 18.08.2025 | 20,08 | 20,21 | 19,94 | 20,10 | 0,22% | - |
| 15.08.2025 | 19,89 | 20,10 | 19,87 | 20,05 | 0,88% | - |
| 14.08.2025 | 19,49 | 19,89 | 19,48 | 19,88 | 1,58% | - |
| 13.08.2025 | 19,59 | 19,75 | 19,51 | 19,57 | -0,05% | - |
| 12.08.2025 | 19,69 | 19,81 | 19,51 | 19,58 | -0,28% | - |
| 11.08.2025 | 19,58 | 19,68 | 19,44 | 19,63 | 0,05% | - |
| 08.08.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,61% | 49,00 |
| 07.08.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -0,75% | 32,00 |
| 06.08.2025 | 19,89 | 19,89 | 19,89 | 19,89 | 0,35% | 2,00 |
| 05.08.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,35% | 270,00 |
| 04.08.2025 | 19,89 | 19,89 | 19,89 | 19,89 | 0,43% | 490,00 |
| 01.08.2025 | 19,31 | 19,84 | 19,24 | 19,81 | 2,09% | - |
| 31.07.2025 | 19,80 | 19,86 | 19,35 | 19,40 | -1,90% | - |
| 30.07.2025 | 20,23 | 20,25 | 19,70 | 19,78 | -2,06% | - |
| 29.07.2025 | 20,19 | 20,25 | 19,74 | 20,19 | -0,35% | - |
| 28.07.2025 | 20,36 | 20,36 | 20,26 | 20,26 | -1,17% | 73,00 |
| 25.07.2025 | 20,20 | 20,50 | 20,20 | 20,50 | 3,72% | 551,00 |
| 24.07.2025 | 19,58 | 19,93 | 19,25 | 19,77 | 0,92% | - |
| 23.07.2025 | 19,77 | 19,79 | 19,31 | 19,59 | 0,13% | - |
| 22.07.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 0,41% | 1,00 |
| 21.07.2025 | 19,59 | 19,59 | 19,48 | 19,48 | -1,19% | 545,00 |
| 18.07.2025 | 19,81 | 19,88 | 19,69 | 19,72 | -0,18% | - |
| 17.07.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,02% | 100,00 |
| 16.07.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 1,03% | 87,00 |
| 15.07.2025 | 19,51 | 19,55 | 19,33 | 19,35 | -0,59% | - |
| 14.07.2025 | 19,08 | 19,48 | 19,04 | 19,47 | 1,14% | - |
| 11.07.2025 | 19,20 | 19,41 | 19,17 | 19,25 | -0,80% | - |
| 10.07.2025 | 19,17 | 19,40 | 19,17 | 19,40 | 0,83% | 221,00 |
| 09.07.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,85% | 150,00 |
| 08.07.2025 | 19,75 | 19,80 | 19,37 | 19,41 | -1,60% | - |
| 07.07.2025 | 20,00 | 20,00 | 19,72 | 19,72 | -1,40% | 462,00 |
| 04.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,32% | 22,00 |
| 03.07.2025 | 19,99 | 19,99 | 19,74 | 19,74 | -1,30% | 260,00 |
| 02.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,77% | 50,00 |
| 01.07.2025 | 20,58 | 20,82 | 20,52 | 20,57 | -0,05% | - |
| 30.06.2025 | 20,39 | 20,58 | 20,31 | 20,58 | 0,98% | - |