21,320€
0,28%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21,27 | 21,33 | 20,89 | 21,31 | 0,00% | - |
| 06.11.2025 | 21,46 | 21,54 | 21,12 | 21,31 | -1,02% | - |
| 05.11.2025 | 21,33 | 21,55 | 21,28 | 21,53 | 0,70% | - |
| 04.11.2025 | 21,36 | 21,49 | 21,17 | 21,38 | 1,04% | - |
| 03.11.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 0,71% | 50,00 |
| 31.10.2025 | 21,15 | 21,23 | 20,95 | 21,01 | -0,76% | - |
| 30.10.2025 | 21,27 | 21,32 | 21,08 | 21,17 | -0,47% | - |
| 29.10.2025 | 21,50 | 21,53 | 21,19 | 21,27 | -1,07% | - |
| 28.10.2025 | 21,63 | 21,74 | 21,48 | 21,50 | -0,37% | - |
| 27.10.2025 | 21,44 | 21,58 | 21,44 | 21,58 | 0,84% | 100,00 |
| 24.10.2025 | 21,32 | 21,42 | 21,32 | 21,40 | -0,37% | 880,00 |
| 23.10.2025 | 21,50 | 21,50 | 21,48 | 21,48 | -1,01% | 5,00 |
| 22.10.2025 | 21,58 | 21,70 | 21,58 | 21,70 | 3,24% | 592,00 |
| 21.10.2025 | 21,50 | 21,50 | 21,02 | 21,02 | 1,55% | 828,00 |
| 20.10.2025 | 20,46 | 20,70 | 20,16 | 20,70 | 2,68% | 511,00 |
| 17.10.2025 | 20,26 | 20,26 | 20,16 | 20,16 | -2,14% | 693,00 |
| 16.10.2025 | 20,32 | 20,60 | 20,32 | 20,60 | 1,48% | 146,00 |
| 15.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,02% | 20,00 |
| 14.10.2025 | 20,26 | 20,53 | 20,18 | 20,51 | 0,05% | - |
| 13.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,82% | 180,00 |
| 10.10.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 1,46% | 5,00 |
| 09.10.2025 | 20,39 | 20,96 | 20,24 | 20,58 | 1,18% | - |
| 08.10.2025 | 19,98 | 20,36 | 19,95 | 20,34 | 2,11% | - |
| 07.10.2025 | 19,99 | 19,99 | 19,92 | 19,92 | -1,19% | 200,00 |
| 06.10.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -0,30% | 495,00 |
| 03.10.2025 | 20,15 | 20,31 | 20,12 | 20,22 | 0,40% | - |
| 02.10.2025 | 20,42 | 20,44 | 19,92 | 20,14 | -0,10% | - |
| 01.10.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -0,49% | 421,00 |
| 30.09.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 1,81% | 451,00 |
| 29.09.2025 | 19,69 | 19,91 | 19,67 | 19,90 | 0,86% | - |
| 26.09.2025 | 19,33 | 19,73 | 19,33 | 19,73 | 2,28% | 391,00 |
| 25.09.2025 | 19,33 | 19,34 | 19,29 | 19,29 | -1,38% | 728,00 |
| 24.09.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -0,41% | 150,00 |
| 23.09.2025 | 19,78 | 19,78 | 19,64 | 19,64 | 0,31% | 568,00 |
| 22.09.2025 | 19,59 | 19,59 | 19,58 | 19,58 | 2,62% | 319,00 |
| 19.09.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -0,52% | 1,00 |
| 18.09.2025 | 19,34 | 19,39 | 19,08 | 19,18 | -0,26% | - |
| 17.09.2025 | 19,43 | 19,43 | 19,23 | 19,23 | -1,38% | 203,00 |
| 16.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,84% | 527,00 |
| 15.09.2025 | 19,84 | 19,87 | 19,60 | 19,67 | -0,71% | - |
| 12.09.2025 | 19,57 | 19,90 | 19,52 | 19,81 | 1,41% | - |
| 11.09.2025 | 19,58 | 19,72 | 19,46 | 19,53 | -0,46% | - |
| 10.09.2025 | 19,81 | 19,85 | 19,59 | 19,62 | -0,68% | - |
| 09.09.2025 | 19,80 | 19,89 | 19,67 | 19,76 | -0,35% | - |
| 08.09.2025 | 19,94 | 20,00 | 19,79 | 19,83 | -0,53% | - |
| 05.09.2025 | 19,86 | 19,93 | 19,74 | 19,93 | 0,48% | - |
| 04.09.2025 | 19,66 | 19,98 | 19,63 | 19,84 | 0,86% | - |
| 03.09.2025 | 19,56 | 19,73 | 19,54 | 19,67 | 0,36% | - |
| 02.09.2025 | 19,85 | 19,99 | 19,47 | 19,60 | -1,78% | - |
| 01.09.2025 | 20,20 | 20,22 | 19,95 | 19,95 | -1,92% | 285,00 |
| 29.08.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 0,25% | 5,00 |
| 28.08.2025 | 20,50 | 20,57 | 20,24 | 20,29 | -0,98% | - |
| 27.08.2025 | 20,24 | 20,50 | 20,19 | 20,49 | 1,24% | - |
| 26.08.2025 | 19,86 | 20,24 | 19,77 | 20,24 | 0,20% | - |
| 25.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,25% | 49,00 |
| 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% | - |