21,990€
-7,14%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 23,46 | 23,46 | 22,59 | 22,72 | -4,05% | 589,00 |
| 17.03.2026 | 24,68 | 24,68 | 23,38 | 23,68 | -1,74% | 1.037,00 |
| 16.03.2026 | 24,12 | 24,14 | 24,10 | 24,10 | -1,95% | 231,00 |
| 13.03.2026 | 23,74 | 24,58 | 23,74 | 24,58 | 4,15% | 37,00 |
| 12.03.2026 | 24,00 | 24,00 | 23,00 | 23,60 | -2,32% | 171,00 |
| 11.03.2026 | 23,82 | 24,16 | 23,82 | 24,16 | -0,33% | 267,00 |
| 10.03.2026 | 24,24 | 24,24 | 24,02 | 24,24 | -0,08% | 15,00 |
| 09.03.2026 | 23,52 | 24,48 | 23,52 | 24,26 | 1,00% | 6,00 |
| 06.03.2026 | 24,20 | 24,20 | 24,02 | 24,02 | -1,56% | 541,00 |
| 05.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,25% | 10,00 |
| 04.03.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 0,16% | 510,00 |
| 03.03.2026 | 24,72 | 24,96 | 24,30 | 24,30 | -7,46% | 55,00 |
| 02.03.2026 | 25,68 | 26,26 | 25,68 | 26,26 | -0,76% | 477,00 |
| 27.02.2026 | 26,34 | 26,46 | 26,34 | 26,46 | 0,46% | 109,00 |
| 26.02.2026 | 26,14 | 26,34 | 26,06 | 26,34 | 0,61% | 11,00 |
| 25.02.2026 | 26,04 | 26,18 | 26,04 | 26,18 | -0,30% | 2,00 |
| 24.02.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 0,15% | 2,00 |
| 23.02.2026 | 26,20 | 26,24 | 25,96 | 26,22 | -0,38% | 129,00 |
| 20.02.2026 | 25,36 | 26,34 | 25,16 | 26,32 | 2,57% | 596,00 |
| 19.02.2026 | 25,82 | 25,82 | 25,42 | 25,66 | 0,31% | 16,00 |
| 18.02.2026 | 26,02 | 26,02 | 25,58 | 25,58 | -1,77% | 211,00 |
| 17.02.2026 | 25,96 | 26,04 | 25,86 | 26,04 | 0,39% | 206,00 |
| 16.02.2026 | 25,23 | 25,96 | 24,84 | 25,94 | 3,43% | - |
| 13.02.2026 | 25,48 | 25,48 | 24,98 | 25,08 | 0,48% | 306,00 |
| 12.02.2026 | 25,22 | 25,22 | 24,62 | 24,96 | -2,19% | 519,00 |
| 11.02.2026 | 24,78 | 25,52 | 24,74 | 25,52 | 3,78% | 210,00 |
| 10.02.2026 | 24,30 | 24,69 | 24,21 | 24,59 | 0,29% | - |
| 09.02.2026 | 24,52 | 24,52 | 24,52 | 24,52 | 0,78% | 1,00 |
| 06.02.2026 | 24,04 | 24,47 | 23,96 | 24,33 | 1,63% | - |
| 05.02.2026 | 23,96 | 23,96 | 23,94 | 23,94 | -0,50% | 233,00 |
| 04.02.2026 | 23,96 | 24,06 | 23,96 | 24,06 | 1,01% | 105,00 |
| 03.02.2026 | 24,00 | 24,04 | 23,52 | 23,82 | -0,08% | - |
| 02.02.2026 | 23,80 | 23,84 | 23,80 | 23,84 | 2,14% | 264,00 |
| 30.01.2026 | 23,74 | 23,86 | 23,34 | 23,34 | -0,09% | 21,00 |
| 29.01.2026 | 23,36 | 23,36 | 23,36 | 23,36 | 1,04% | 230,00 |
| 28.01.2026 | 23,28 | 23,28 | 22,77 | 23,12 | 0,00% | - |
| 27.01.2026 | 23,01 | 23,15 | 22,89 | 23,12 | 1,85% | - |
| 26.01.2026 | 22,66 | 22,70 | 22,66 | 22,70 | -0,44% | 74,00 |
| 23.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,13% | 4,00 |
| 22.01.2026 | 23,14 | 23,14 | 23,06 | 23,06 | 0,35% | 173,00 |
| 21.01.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -0,30% | 74,00 |
| 20.01.2026 | 23,16 | 23,19 | 22,84 | 23,05 | 0,74% | - |
| 19.01.2026 | 22,96 | 23,52 | 22,88 | 22,88 | -0,61% | 1.323,00 |
| 16.01.2026 | 23,02 | 23,02 | 23,00 | 23,02 | 0,35% | 702,00 |
| 15.01.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 0,79% | 108,00 |
| 14.01.2026 | 22,76 | 22,76 | 22,76 | 22,76 | 1,61% | 95,00 |
| 13.01.2026 | 22,48 | 22,48 | 22,40 | 22,40 | -1,15% | 295,00 |
| 12.01.2026 | 23,00 | 23,00 | 22,66 | 22,66 | -1,90% | 200,00 |
| 09.01.2026 | 23,14 | 23,14 | 23,10 | 23,10 | -0,17% | 105,00 |
| 08.01.2026 | 23,14 | 23,14 | 23,14 | 23,14 | 0,78% | 4,00 |
| 07.01.2026 | 22,96 | 22,96 | 22,96 | 22,96 | 1,95% | 166,00 |
| 06.01.2026 | 22,23 | 22,59 | 22,01 | 22,52 | 2,36% | - |
| 05.01.2026 | 22,16 | 22,16 | 22,00 | 22,00 | -0,68% | 65,00 |
| 02.01.2026 | 22,11 | 22,23 | 21,87 | 22,15 | 1,33% | - |
| 30.12.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -0,55% | 23,00 |
| 29.12.2025 | 21,90 | 21,98 | 21,80 | 21,98 | 0,46% | 60,00 |
| 23.12.2025 | 21,80 | 21,88 | 21,80 | 21,88 | 1,48% | 114,00 |
| 22.12.2025 | 21,66 | 21,66 | 21,56 | 21,56 | -1,28% | 313,00 |
| 19.12.2025 | 21,84 | 21,84 | 21,84 | 21,84 | 0,28% | 230,00 |
| 18.12.2025 | 21,66 | 21,93 | 21,66 | 21,78 | -0,18% | - |
| 17.12.2025 | 21,96 | 21,96 | 21,82 | 21,82 | -0,09% | 106,00 |
| 16.12.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,64% | 68,00 |
| 15.12.2025 | 21,91 | 22,22 | 21,89 | 21,98 | 0,73% | - |
| 12.12.2025 | 21,74 | 21,82 | 21,74 | 21,82 | 0,83% | 52,00 |
| 11.12.2025 | 21,72 | 21,72 | 21,64 | 21,64 | -0,55% | 191,00 |
| 10.12.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -1,36% | 34,00 |
| 09.12.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -0,23% | 28,00 |
| 08.12.2025 | 22,15 | 22,42 | 22,08 | 22,11 | -0,32% | - |
| 05.12.2025 | 22,45 | 22,47 | 22,11 | 22,18 | -1,07% | - |
| 04.12.2025 | 22,46 | 22,46 | 22,42 | 22,42 | -0,80% | 530,00 |
| 03.12.2025 | 22,69 | 22,78 | 22,44 | 22,60 | -0,40% | - |
| 02.12.2025 | 22,69 | 22,94 | 22,63 | 22,69 | -0,04% | - |
| 01.12.2025 | 22,36 | 22,83 | 22,32 | 22,70 | 0,18% | - |
| 28.11.2025 | 22,66 | 22,66 | 22,66 | 22,66 | 0,27% | 3,00 |
| 27.11.2025 | 22,53 | 22,73 | 22,53 | 22,60 | 0,09% | - |
| 26.11.2025 | 22,44 | 22,66 | 22,16 | 22,58 | 1,44% | - |
| 25.11.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -1,85% | 17,00 |
| 24.11.2025 | 22,44 | 22,68 | 22,44 | 22,68 | 0,44% | 93,00 |
| 21.11.2025 | 22,38 | 22,58 | 22,38 | 22,58 | -0,70% | 50,00 |
| 20.11.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 2,43% | 151,00 |
| 19.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,73% | 11,00 |
| 18.11.2025 | 21,68 | 22,04 | 21,68 | 22,04 | 1,38% | 244,00 |
| 17.11.2025 | 21,36 | 21,97 | 21,34 | 21,74 | 3,13% | - |
| 14.11.2025 | 21,32 | 21,32 | 21,08 | 21,08 | -0,66% | 96,00 |
| 13.11.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 1,92% | 240,00 |
| 12.11.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -1,33% | 50,00 |
| 11.11.2025 | 21,16 | 21,16 | 21,10 | 21,10 | 0,09% | 113,00 |
| 10.11.2025 | 21,36 | 21,36 | 21,08 | 21,08 | -1,08% | 147,00 |
| 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 |