2,339€
0,52%
Echtzeit-Aktienkurs A2A S.P.A. EO 0,52
Bid:
Ask:
Aktienkurse zur A2A S.P.A. EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,37 | 2,40 | 2,36 | 2,40 | 1,35% | 237,00 |
| 04.05.2026 | 2,42 | 2,43 | 2,36 | 2,36 | -2,48% | 475,00 |
| 30.04.2026 | 2,34 | 2,43 | 2,33 | 2,42 | 3,02% | 870,00 |
| 29.04.2026 | 2,39 | 2,40 | 2,32 | 2,35 | -1,51% | 1.624,00 |
| 28.04.2026 | 2,40 | 2,42 | 2,38 | 2,39 | -0,42% | 16.350,00 |
| 27.04.2026 | 2,40 | 2,43 | 2,37 | 2,40 | -0,04% | 3.079,00 |
| 24.04.2026 | 2,41 | 2,41 | 2,37 | 2,40 | -0,42% | 25.397,00 |
| 23.04.2026 | 2,38 | 2,43 | 2,38 | 2,41 | 0,67% | 3.018,00 |
| 22.04.2026 | 2,38 | 2,40 | 2,37 | 2,39 | 0,89% | 12.600,00 |
| 21.04.2026 | 2,41 | 2,42 | 2,37 | 2,37 | -1,74% | 16.961,00 |
| 20.04.2026 | 2,38 | 2,42 | 2,37 | 2,41 | 0,79% | 40.556,00 |
| 17.04.2026 | 2,42 | 2,43 | 2,37 | 2,40 | -0,87% | 24.548,00 |
| 16.04.2026 | 2,48 | 2,48 | 2,41 | 2,42 | -2,07% | 13.074,00 |
| 15.04.2026 | 2,51 | 2,52 | 2,46 | 2,47 | -1,52% | 3.600,00 |
| 14.04.2026 | 2,52 | 2,53 | 2,50 | 2,51 | -0,56% | 3.610,00 |
| 13.04.2026 | 2,50 | 2,54 | 2,50 | 2,52 | -0,32% | 12.942,00 |
| 10.04.2026 | 2,54 | 2,55 | 2,50 | 2,53 | -0,39% | 4.181,00 |
| 09.04.2026 | 2,51 | 2,58 | 2,51 | 2,54 | 0,55% | 1.748,00 |
| 08.04.2026 | 2,63 | 2,63 | 2,50 | 2,52 | -0,32% | 5.862,00 |
| 07.04.2026 | 2,51 | 2,56 | 2,50 | 2,53 | 0,68% | 1.380,00 |
| 02.04.2026 | 2,41 | 2,52 | 2,41 | 2,51 | 2,24% | 41.887,00 |
| 01.04.2026 | 2,47 | 2,49 | 2,44 | 2,46 | -0,16% | 2.338,00 |
| 31.03.2026 | 2,45 | 2,46 | 2,42 | 2,46 | 1,69% | 5.200,00 |
| 30.03.2026 | 2,36 | 2,44 | 2,36 | 2,42 | 2,89% | 59.518,00 |
| 27.03.2026 | 2,38 | 2,40 | 2,34 | 2,35 | -0,55% | 24.018,00 |
| 26.03.2026 | 2,37 | 2,39 | 2,34 | 2,37 | -0,17% | 1.048,00 |
| 25.03.2026 | 2,37 | 2,40 | 2,34 | 2,37 | -0,04% | 11.271,00 |
| 24.03.2026 | 2,33 | 2,38 | 2,30 | 2,37 | 2,02% | 4.948,00 |
| 23.03.2026 | 2,33 | 2,36 | 2,27 | 2,33 | -0,51% | 8.676,00 |
| 20.03.2026 | 2,38 | 2,44 | 2,33 | 2,34 | -1,93% | 19.516,00 |
| 19.03.2026 | 2,39 | 2,39 | 2,33 | 2,38 | -0,04% | 11.530,00 |
| 18.03.2026 | 2,47 | 2,47 | 2,37 | 2,38 | -2,57% | 28.953,00 |
| 17.03.2026 | 2,42 | 2,54 | 2,42 | 2,45 | 0,33% | 25.634,00 |
| 16.03.2026 | 2,39 | 2,44 | 2,37 | 2,44 | 2,31% | 18.842,00 |
| 13.03.2026 | 2,36 | 2,40 | 2,33 | 2,38 | 0,97% | 13.560,00 |
| 12.03.2026 | 2,37 | 2,38 | 2,32 | 2,36 | -0,21% | 48.480,00 |
| 11.03.2026 | 2,38 | 2,41 | 2,36 | 2,37 | -0,38% | 12.840,00 |
| 10.03.2026 | 2,37 | 2,40 | 2,36 | 2,38 | 0,04% | 34.450,00 |
| 09.03.2026 | 2,27 | 2,39 | 2,25 | 2,37 | 2,06% | 13.426,00 |
| 06.03.2026 | 2,31 | 2,35 | 2,28 | 2,33 | 1,04% | 10.892,00 |
| 05.03.2026 | 2,34 | 2,37 | 2,28 | 2,30 | -2,66% | - |
| 04.03.2026 | 2,35 | 2,40 | 2,34 | 2,37 | -0,08% | 84,00 |
| 03.03.2026 | 2,48 | 2,48 | 2,34 | 2,37 | -5,32% | 24.624,00 |
| 02.03.2026 | 2,42 | 2,51 | 2,42 | 2,50 | 1,38% | 15.257,00 |
| 27.02.2026 | 2,43 | 2,48 | 2,40 | 2,47 | 1,52% | 81,00 |
| 26.02.2026 | 2,41 | 2,45 | 2,41 | 2,43 | 0,54% | - |
| 25.02.2026 | 2,42 | 2,44 | 2,41 | 2,42 | 0,00% | 12.975,00 |
| 24.02.2026 | 2,43 | 2,46 | 2,40 | 2,42 | -0,29% | - |
| 23.02.2026 | 2,39 | 2,45 | 2,39 | 2,42 | 1,04% | 677,00 |
| 20.02.2026 | 2,40 | 2,43 | 2,37 | 2,40 | 0,17% | 966,00 |
| 19.02.2026 | 2,45 | 2,45 | 2,33 | 2,39 | -2,09% | 11.691,00 |
| 18.02.2026 | 2,42 | 2,47 | 2,42 | 2,45 | 0,91% | 2.567,00 |
| 17.02.2026 | 2,42 | 2,45 | 2,38 | 2,42 | 0,04% | 39.263,00 |
| 16.02.2026 | 2,47 | 2,47 | 2,40 | 2,42 | -1,78% | 10.546,00 |
| 13.02.2026 | 2,49 | 2,50 | 2,42 | 2,47 | -1,08% | 182.208,00 |
| 12.02.2026 | 2,62 | 2,63 | 2,46 | 2,49 | -5,14% | 16.560,00 |
| 11.02.2026 | 2,54 | 2,63 | 2,54 | 2,63 | 3,59% | 6.820,00 |
| 10.02.2026 | 2,55 | 2,56 | 2,51 | 2,54 | -0,74% | 2.200,00 |
| 09.02.2026 | 2,55 | 2,56 | 2,51 | 2,56 | 0,47% | 11.599,00 |
| 06.02.2026 | 2,53 | 2,56 | 2,53 | 2,54 | 0,55% | 14,00 |
| 05.02.2026 | 2,58 | 2,58 | 2,52 | 2,53 | -1,79% | 17.000,00 |
| 04.02.2026 | 2,59 | 2,61 | 2,57 | 2,58 | -0,23% | 9.190,00 |
| 03.02.2026 | 2,54 | 2,59 | 2,54 | 2,58 | 2,02% | 2.131,00 |
| 02.02.2026 | 2,51 | 2,56 | 2,51 | 2,53 | -0,24% | 6.087,00 |
| 30.01.2026 | 2,53 | 2,56 | 2,52 | 2,54 | -0,12% | - |
| 29.01.2026 | 2,54 | 2,56 | 2,52 | 2,54 | 0,32% | - |
| 28.01.2026 | 2,52 | 2,54 | 2,50 | 2,53 | 1,28% | - |
| 27.01.2026 | 2,50 | 2,52 | 2,48 | 2,50 | 0,48% | - |
| 26.01.2026 | 2,48 | 2,51 | 2,47 | 2,49 | 0,36% | 3.000,00 |
| 23.01.2026 | 2,46 | 2,49 | 2,44 | 2,48 | 0,57% | 4.002,00 |
| 22.01.2026 | 2,46 | 2,50 | 2,45 | 2,47 | 0,37% | 11.600,00 |
| 21.01.2026 | 2,45 | 2,46 | 2,42 | 2,46 | 0,82% | 75,00 |
| 20.01.2026 | 2,47 | 2,49 | 2,43 | 2,44 | -1,69% | 2.231,00 |
| 19.01.2026 | 2,44 | 2,49 | 2,43 | 2,48 | 0,00% | 3.839,00 |
| 16.01.2026 | 2,46 | 2,50 | 2,46 | 2,48 | 0,90% | 3.600,00 |
| 15.01.2026 | 2,44 | 2,48 | 2,41 | 2,46 | 1,40% | 10.971,00 |
| 14.01.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 2,58% | 32.994,00 |
| 13.01.2026 | 2,40 | 2,41 | 2,36 | 2,36 | -1,75% | - |
| 12.01.2026 | 2,39 | 2,40 | 2,38 | 2,40 | 0,54% | 19.987,00 |
| 09.01.2026 | 2,44 | 2,44 | 2,37 | 2,39 | -1,85% | 6.042,00 |
| 08.01.2026 | 2,41 | 2,44 | 2,40 | 2,44 | 0,70% | - |
| 07.01.2026 | 2,31 | 2,42 | 2,31 | 2,42 | 4,54% | 14,00 |
| 06.01.2026 | 2,30 | 2,33 | 2,30 | 2,31 | 0,35% | - |
| 05.01.2026 | 2,33 | 2,34 | 2,29 | 2,31 | -0,65% | 950,00 |
| 02.01.2026 | 2,30 | 2,33 | 2,30 | 2,32 | 1,00% | 252,00 |
| 30.12.2025 | 2,29 | 2,30 | 2,28 | 2,30 | 0,35% | 33,00 |
| 29.12.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 0,00% | 28.965,00 |
| 23.12.2025 | 2,28 | 2,30 | 2,28 | 2,29 | 0,26% | 5.720,00 |
| 22.12.2025 | 2,30 | 2,30 | 2,26 | 2,28 | -0,57% | 7.566,00 |
| 19.12.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 1,37% | - |
| 18.12.2025 | 2,25 | 2,29 | 2,25 | 2,27 | 0,76% | 11.967,00 |
| 17.12.2025 | 2,27 | 2,28 | 2,25 | 2,25 | -0,71% | 6.498,00 |
| 16.12.2025 | 2,28 | 2,31 | 2,26 | 2,26 | -1,22% | 4.464,00 |
| 15.12.2025 | 2,30 | 2,32 | 2,29 | 2,29 | -0,43% | 2.701,00 |
| 12.12.2025 | 2,28 | 2,31 | 2,27 | 2,30 | 1,37% | - |
| 11.12.2025 | 2,27 | 2,28 | 2,25 | 2,27 | -0,61% | - |
| 10.12.2025 | 2,28 | 2,29 | 2,26 | 2,29 | 0,18% | - |
| 09.12.2025 | 2,29 | 2,31 | 2,28 | 2,28 | 1,56% | 84,00 |
| 08.12.2025 | 2,28 | 2,31 | 2,25 | 2,25 | -1,49% | 1.770,00 |
| 05.12.2025 | 2,28 | 2,30 | 2,27 | 2,28 | 0,31% | 54,00 |