22,050€
2,56%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 21,70 | 21,82 | 21,64 | 21,82 | 0,83% | 8,00 |
| 02.07.2026 | 21,64 | 21,64 | 21,64 | 21,64 | 0,09% | 7,00 |
| 01.07.2026 | 21,62 | 21,62 | 21,62 | 21,62 | 1,50% | 7,00 |
| 30.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -2,65% | 120,00 |
| 29.06.2026 | 21,64 | 21,88 | 21,64 | 21,88 | -0,36% | 79,00 |
| 26.06.2026 | 21,80 | 22,06 | 21,78 | 21,96 | 0,73% | 544,00 |
| 25.06.2026 | 21,76 | 21,80 | 21,60 | 21,80 | 1,96% | 184,00 |
| 24.06.2026 | 21,56 | 21,70 | 21,38 | 21,38 | -0,93% | 47,00 |
| 23.06.2026 | 21,26 | 21,58 | 21,26 | 21,58 | 0,84% | 509,00 |
| 22.06.2026 | 21,98 | 22,20 | 21,02 | 21,40 | -7,20% | 784,00 |
| 19.06.2026 | 22,62 | 23,26 | 22,46 | 23,06 | 2,40% | 432,00 |
| 18.06.2026 | 22,50 | 22,58 | 22,42 | 22,52 | 0,81% | 1.791,00 |
| 17.06.2026 | 22,36 | 22,36 | 22,32 | 22,34 | -0,53% | 624,00 |
| 16.06.2026 | 22,40 | 22,72 | 22,40 | 22,46 | 0,45% | 457,00 |
| 15.06.2026 | 22,86 | 22,86 | 22,30 | 22,36 | -1,58% | 1.754,00 |
| 12.06.2026 | 22,82 | 22,82 | 22,60 | 22,72 | 2,07% | 203,00 |
| 11.06.2026 | 22,80 | 22,80 | 22,26 | 22,26 | -3,55% | 496,00 |
| 10.06.2026 | 23,08 | 23,08 | 23,08 | 23,08 | -0,52% | 2,00 |
| 09.06.2026 | 23,24 | 23,30 | 22,92 | 23,20 | 1,40% | 129,00 |
| 08.06.2026 | 22,68 | 23,14 | 22,66 | 22,88 | -0,17% | 93,00 |
| 05.06.2026 | 22,84 | 23,06 | 22,80 | 22,92 | 1,15% | 1.203,00 |
| 04.06.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 1,25% | 2,00 |
| 03.06.2026 | 22,34 | 22,46 | 22,34 | 22,38 | -0,27% | 34,00 |
| 02.06.2026 | 22,48 | 22,48 | 22,44 | 22,44 | -0,27% | 268,00 |
| 01.06.2026 | 22,64 | 22,74 | 22,50 | 22,50 | -1,92% | 1.007,00 |
| 29.05.2026 | 22,98 | 22,98 | 22,88 | 22,94 | 0,26% | 715,00 |
| 28.05.2026 | 22,60 | 23,00 | 22,60 | 22,88 | -0,17% | 140,00 |
| 27.05.2026 | 23,63 | 23,65 | 22,82 | 22,92 | -2,39% | - |
| 26.05.2026 | 23,70 | 23,70 | 23,48 | 23,48 | 0,43% | 2,00 |
| 25.05.2026 | 23,38 | 23,38 | 23,38 | 23,38 | 1,56% | 4,00 |
| 22.05.2026 | 23,24 | 23,24 | 23,02 | 23,02 | 0,70% | 117,00 |
| 21.05.2026 | 22,70 | 23,46 | 22,70 | 22,86 | -0,09% | 348,00 |
| 20.05.2026 | 22,66 | 22,88 | 22,66 | 22,88 | 1,60% | 130,00 |
| 19.05.2026 | 22,74 | 22,98 | 22,52 | 22,52 | -0,18% | 243,00 |
| 18.05.2026 | 22,28 | 22,56 | 22,28 | 22,56 | -0,09% | 126,00 |
| 15.05.2026 | 22,88 | 22,88 | 22,34 | 22,58 | -3,59% | 476,00 |
| 14.05.2026 | 23,80 | 23,80 | 22,84 | 23,42 | -1,26% | 107,00 |
| 13.05.2026 | 23,64 | 23,72 | 23,50 | 23,72 | 0,59% | 18,00 |
| 12.05.2026 | 23,54 | 23,68 | 23,42 | 23,58 | 0,08% | 211,00 |
| 11.05.2026 | 23,44 | 23,56 | 23,44 | 23,56 | 1,03% | 6,00 |
| 08.05.2026 | 23,28 | 23,64 | 23,28 | 23,32 | 0,78% | 32,00 |
| 07.05.2026 | 23,52 | 23,52 | 23,14 | 23,14 | -2,20% | 559,00 |
| 06.05.2026 | 23,40 | 23,66 | 23,16 | 23,66 | 1,98% | 59,00 |
| 05.05.2026 | 22,68 | 23,20 | 22,68 | 23,20 | 4,22% | 1.175,00 |
| 04.05.2026 | 22,68 | 22,68 | 22,10 | 22,26 | -1,77% | 83,00 |
| 30.04.2026 | 22,38 | 22,66 | 22,36 | 22,66 | 1,34% | 232,00 |
| 29.04.2026 | 23,08 | 23,08 | 22,02 | 22,36 | -2,70% | 564,00 |
| 28.04.2026 | 22,82 | 22,98 | 22,80 | 22,98 | 1,41% | 21,00 |
| 27.04.2026 | 22,56 | 22,80 | 22,46 | 22,66 | 0,18% | 230,00 |
| 24.04.2026 | 22,58 | 22,64 | 22,42 | 22,62 | -0,26% | 347,00 |
| 23.04.2026 | 22,70 | 22,76 | 22,58 | 22,68 | -0,96% | 1.967,00 |
| 22.04.2026 | 22,58 | 22,90 | 22,58 | 22,90 | 2,69% | 230,00 |
| 21.04.2026 | 22,98 | 22,98 | 22,30 | 22,30 | -2,79% | 1.512,00 |
| 20.04.2026 | 22,64 | 22,94 | 22,64 | 22,94 | 2,50% | 30,00 |
| 17.04.2026 | 22,70 | 22,70 | 22,28 | 22,38 | -1,32% | 247,00 |
| 16.04.2026 | 23,28 | 23,50 | 22,52 | 22,68 | -1,82% | 959,00 |
| 15.04.2026 | 23,44 | 23,44 | 22,74 | 23,10 | -0,52% | 1.717,00 |
| 14.04.2026 | 23,26 | 23,26 | 23,22 | 23,22 | -0,34% | 190,00 |
| 13.04.2026 | 23,70 | 23,70 | 23,30 | 23,30 | -2,59% | 18,00 |
| 10.04.2026 | 23,80 | 23,92 | 23,64 | 23,92 | 1,53% | 279,00 |
| 09.04.2026 | 23,38 | 23,56 | 23,38 | 23,56 | 3,06% | 274,00 |
| 08.04.2026 | 24,20 | 24,20 | 22,82 | 22,86 | -0,70% | 29,00 |
| 07.04.2026 | 23,10 | 23,28 | 22,80 | 23,02 | -0,35% | 450,00 |
| 02.04.2026 | 22,64 | 23,10 | 22,56 | 23,10 | 1,49% | 895,00 |
| 01.04.2026 | 22,60 | 22,76 | 22,48 | 22,76 | 1,43% | 1.321,00 |
| 31.03.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 2,00% | 60,00 |
| 30.03.2026 | 21,62 | 22,00 | 21,62 | 22,00 | 1,85% | 112,00 |
| 27.03.2026 | 21,86 | 21,86 | 21,60 | 21,60 | -0,92% | 7,00 |
| 26.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,18% | 110,00 |
| 25.03.2026 | 22,20 | 22,20 | 21,84 | 21,84 | 1,58% | 206,00 |
| 24.03.2026 | 21,80 | 21,80 | 21,50 | 21,50 | -1,38% | 69,00 |
| 23.03.2026 | 21,22 | 21,80 | 21,22 | 21,80 | 0,18% | 144,00 |
| 20.03.2026 | 21,96 | 22,38 | 21,68 | 21,76 | -0,55% | 520,00 |
| 19.03.2026 | 21,50 | 21,88 | 21,50 | 21,88 | -2,93% | 775,00 |
| 18.03.2026 | 23,30 | 23,30 | 22,54 | 22,54 | -4,81% | 595,00 |
| 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 |