20,640€
1,18%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |