21,470€
-0,79%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 21,44 | 21,44 | 21,44 | 21,44 | -0,92% | 15,00 |
| 05.11.2026 | 21,56 | 21,72 | 21,56 | 21,64 | 0,19% | 920,00 |
| 04.11.2026 | 21,52 | 21,60 | 21,52 | 21,60 | 2,13% | 406,00 |
| 03.11.2026 | 20,85 | 21,46 | 20,81 | 21,15 | 0,52% | - |
| 02.11.2026 | 21,04 | 21,04 | 20,92 | 21,04 | -0,05% | 551,00 |
| 30.10.2026 | 20,76 | 21,18 | 20,68 | 21,05 | 1,20% | - |
| 29.10.2026 | 20,86 | 20,86 | 20,80 | 20,80 | -0,57% | 501,00 |
| 28.10.2026 | 20,72 | 20,92 | 20,72 | 20,92 | 0,53% | 458,00 |
| 27.10.2026 | 20,32 | 20,84 | 20,26 | 20,81 | 2,01% | - |
| 26.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,59% | 2,00 |
| 23.10.2026 | 20,10 | 20,28 | 20,10 | 20,28 | 0,50% | 24,00 |
| 22.10.2026 | 20,20 | 20,22 | 20,18 | 20,18 | -0,39% | 551,00 |
| 21.10.2026 | 20,46 | 20,46 | 20,22 | 20,26 | -0,54% | 98,00 |
| 20.10.2026 | 19,63 | 20,40 | 19,62 | 20,37 | 2,36% | - |
| 19.10.2026 | 19,75 | 19,94 | 19,75 | 19,90 | 0,71% | 113,00 |
| 16.10.2026 | 20,12 | 20,12 | 19,76 | 19,76 | -1,69% | 216,00 |
| 15.10.2026 | 20,66 | 20,66 | 20,10 | 20,10 | -0,99% | 84,00 |
| 14.10.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,68% | 50,00 |
| 13.10.2026 | 20,56 | 20,56 | 20,44 | 20,44 | 0,10% | 403,00 |
| 12.10.2026 | 20,14 | 20,42 | 19,95 | 20,42 | 2,00% | 95,00 |
| 09.10.2026 | 20,10 | 20,14 | 20,02 | 20,02 | -0,20% | 292,00 |
| 08.10.2026 | 20,08 | 20,08 | 20,06 | 20,06 | 0,20% | 68,00 |
| 07.10.2026 | 20,00 | 20,02 | 20,00 | 20,02 | -0,30% | 4,00 |
| 06.10.2026 | 19,95 | 20,12 | 19,95 | 20,08 | 0,70% | 6,00 |
| 05.10.2026 | 19,88 | 19,94 | 19,88 | 19,94 | -0,30% | 12,00 |
| 02.10.2026 | 20,08 | 20,08 | 19,87 | 20,00 | 0,20% | 111,00 |
| 01.10.2026 | 19,90 | 19,96 | 19,90 | 19,96 | -0,40% | 9,00 |
| 30.09.2026 | 20,10 | 20,10 | 20,04 | 20,04 | 0,20% | 11,00 |
| 29.09.2026 | 19,89 | 20,00 | 19,89 | 20,00 | -0,10% | 61,00 |
| 28.09.2026 | 20,20 | 20,20 | 20,02 | 20,02 | -1,18% | 5,00 |
| 25.09.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 0,30% | 50,00 |
| 24.09.2026 | 19,94 | 20,20 | 19,94 | 20,20 | 0,60% | 2,00 |
| 23.09.2026 | 20,48 | 20,48 | 20,08 | 20,08 | -0,99% | 629,00 |
| 22.09.2026 | 20,30 | 20,30 | 20,28 | 20,28 | 0,10% | 9,00 |
| 21.09.2026 | 20,54 | 20,54 | 20,22 | 20,26 | -0,88% | 65,00 |
| 18.09.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,39% | 3,00 |
| 17.09.2026 | 20,26 | 20,52 | 20,26 | 20,52 | 3,17% | 51,00 |
| 16.09.2026 | 19,78 | 20,12 | 19,78 | 19,89 | 1,22% | 504,00 |
| 15.09.2026 | 19,51 | 19,65 | 19,45 | 19,65 | -0,10% | 727,00 |
| 14.09.2026 | 19,75 | 19,79 | 19,58 | 19,67 | -0,71% | 1.824,00 |
| 11.09.2026 | 19,86 | 19,86 | 19,65 | 19,81 | 1,07% | 61,00 |
| 10.09.2026 | 19,80 | 19,83 | 19,60 | 19,60 | -2,20% | 28,00 |
| 09.09.2026 | 20,20 | 20,20 | 20,04 | 20,04 | -1,38% | 14,00 |
| 08.09.2026 | 20,40 | 20,40 | 20,32 | 20,32 | -1,74% | 251,00 |
| 07.09.2026 | 20,52 | 20,68 | 20,52 | 20,68 | -0,19% | 18,00 |
| 04.09.2026 | 20,72 | 20,72 | 20,72 | 20,72 | 1,17% | 1,00 |
| 03.09.2026 | 20,56 | 20,56 | 20,30 | 20,48 | -1,06% | 282,00 |
| 02.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | 150,00 |
| 01.09.2026 | 20,92 | 20,92 | 20,38 | 20,60 | -1,72% | 779,00 |
| 31.08.2026 | 21,14 | 21,14 | 20,96 | 20,96 | -0,57% | 4,00 |
| 28.08.2026 | 21,10 | 21,10 | 21,08 | 21,08 | 1,35% | 52,00 |
| 27.08.2026 | 21,38 | 21,38 | 20,80 | 20,80 | -2,35% | 164,00 |
| 26.08.2026 | 21,22 | 21,34 | 21,22 | 21,30 | 0,47% | 6,00 |
| 25.08.2026 | 21,20 | 21,24 | 21,20 | 21,20 | 0,38% | 1.395,00 |
| 24.08.2026 | 21,10 | 21,18 | 21,10 | 21,12 | 0,43% | 148,00 |
| 21.08.2026 | 21,13 | 21,15 | 20,93 | 21,03 | 0,05% | - |
| 20.08.2026 | 20,98 | 21,02 | 20,98 | 21,02 | 0,86% | 4,00 |
| 19.08.2026 | 21,02 | 21,02 | 20,84 | 20,84 | -0,95% | 944,00 |
| 18.08.2026 | 21,16 | 21,16 | 21,04 | 21,04 | -0,09% | 124,00 |
| 17.08.2026 | 21,14 | 21,16 | 21,00 | 21,06 | 0,67% | 60,00 |
| 14.08.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,85% | 1,00 |
| 13.08.2026 | 21,18 | 21,18 | 21,10 | 21,10 | -0,19% | 1.346,00 |
| 12.08.2026 | 21,22 | 21,26 | 21,14 | 21,14 | 1,15% | 10,00 |
| 11.08.2026 | 21,04 | 21,04 | 20,90 | 20,90 | -1,79% | 152,00 |
| 10.08.2026 | 21,36 | 21,36 | 21,28 | 21,28 | 0,00% | 34,00 |
| 07.08.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -0,47% | 12,00 |
| 06.08.2026 | 21,44 | 21,44 | 21,38 | 21,38 | -0,56% | 6,00 |
| 05.08.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,84% | 2,00 |
| 04.08.2026 | 21,52 | 21,52 | 21,32 | 21,32 | 0,66% | 175,00 |
| 03.08.2026 | 21,18 | 21,18 | 20,94 | 21,18 | 0,47% | 423,00 |
| 31.07.2026 | 21,48 | 21,48 | 21,08 | 21,08 | -1,22% | 42,00 |
| 30.07.2026 | 21,38 | 21,38 | 21,34 | 21,34 | -0,74% | 4,00 |
| 29.07.2026 | 21,84 | 21,84 | 21,50 | 21,50 | -1,92% | 37,00 |
| 28.07.2026 | 21,85 | 22,14 | 21,79 | 21,92 | -0,63% | - |
| 27.07.2026 | 21,78 | 22,06 | 21,62 | 22,06 | 1,01% | 23,00 |
| 24.07.2026 | 21,94 | 21,94 | 21,84 | 21,84 | 1,11% | 1.014,00 |
| 23.07.2026 | 22,36 | 22,36 | 21,60 | 21,60 | -3,40% | 153,00 |
| 22.07.2026 | 22,28 | 22,36 | 22,28 | 22,36 | 3,33% | 14,00 |
| 21.07.2026 | 21,86 | 21,86 | 21,64 | 21,64 | -1,28% | 535,00 |
| 20.07.2026 | 22,22 | 22,22 | 21,92 | 21,92 | -1,26% | 32,00 |
| 17.07.2026 | 21,34 | 22,20 | 21,00 | 22,20 | 2,12% | 951,00 |
| 16.07.2026 | 21,08 | 21,74 | 21,08 | 21,74 | 2,07% | 12,00 |
| 15.07.2026 | 21,64 | 21,64 | 21,30 | 21,30 | -1,02% | 11,00 |
| 14.07.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 0,51% | 5,00 |
| 13.07.2026 | 21,14 | 21,68 | 21,12 | 21,41 | 0,14% | - |
| 10.07.2026 | 21,48 | 21,48 | 21,34 | 21,38 | -0,74% | 10,00 |
| 09.07.2026 | 21,76 | 21,76 | 21,52 | 21,54 | -0,92% | 10,00 |
| 08.07.2026 | 21,50 | 21,74 | 21,50 | 21,74 | -0,28% | 5,00 |
| 07.07.2026 | 21,88 | 21,88 | 21,58 | 21,80 | 0,41% | 7,00 |
| 06.07.2026 | 22,02 | 22,29 | 21,63 | 21,71 | -0,50% | - |
| 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 |