2,230€
-0,04%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,23 | 2,23 | 2,20 | 2,23 | 0,09% | 9.588,00 |
| 30.09.2025 | 2,20 | 2,23 | 2,20 | 2,23 | 2,29% | 17.973,00 |
| 29.09.2025 | 2,19 | 2,19 | 2,17 | 2,18 | 0,05% | 5.402,00 |
| 26.09.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 1,21% | 5.045,00 |
| 25.09.2025 | 2,18 | 2,18 | 2,15 | 2,15 | -1,28% | 4.457,00 |
| 24.09.2025 | 2,14 | 2,19 | 2,14 | 2,18 | 1,49% | 1.278,00 |
| 23.09.2025 | 2,14 | 2,16 | 2,14 | 2,15 | 0,19% | 1.078,00 |
| 22.09.2025 | 2,14 | 2,15 | 2,13 | 2,15 | 1,13% | 10.641,00 |
| 19.09.2025 | 2,12 | 2,13 | 2,12 | 2,12 | 0,24% | 125,00 |
| 18.09.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -0,89% | 7.521,00 |
| 17.09.2025 | 2,15 | 2,15 | 2,13 | 2,14 | -0,74% | 4.842,00 |
| 16.09.2025 | 2,16 | 2,18 | 2,15 | 2,15 | -0,97% | 10.918,00 |
| 15.09.2025 | 2,17 | 2,18 | 2,17 | 2,17 | 0,37% | 5.962,00 |
| 12.09.2025 | 2,14 | 2,17 | 2,14 | 2,17 | 1,36% | 2.909,00 |
| 11.09.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 1,23% | 48.635,00 |
| 10.09.2025 | 2,12 | 2,12 | 2,10 | 2,11 | -0,19% | 4.946,00 |
| 09.09.2025 | 2,10 | 2,11 | 2,10 | 2,11 | 0,52% | 6.576,00 |
| 08.09.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -0,94% | 9.934,00 |
| 05.09.2025 | 2,13 | 2,13 | 2,12 | 2,12 | -0,28% | 1.510,00 |
| 04.09.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 1,38% | 15.463,00 |
| 03.09.2025 | 2,11 | 2,12 | 2,08 | 2,10 | -0,43% | 28.884,00 |
| 02.09.2025 | 2,13 | 2,13 | 2,11 | 2,11 | -1,45% | 170,00 |
| 01.09.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -0,56% | 10.091,00 |
| 29.08.2025 | 2,16 | 2,16 | 2,15 | 2,15 | -1,15% | 3.036,00 |
| 28.08.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -0,59% | 21.928,00 |
| 27.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,60% | 126,00 |
| 26.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,77% | 7.518,00 |
| 25.08.2025 | 2,19 | 2,24 | 2,19 | 2,19 | -0,18% | 11.545,00 |
| 22.08.2025 | 2,19 | 2,21 | 2,19 | 2,20 | 0,27% | 117,00 |
| 21.08.2025 | 2,19 | 2,19 | 2,18 | 2,19 | 0,41% | 52,00 |
| 20.08.2025 | 2,17 | 2,19 | 2,17 | 2,18 | 0,28% | 15.007,00 |
| 19.08.2025 | 2,18 | 2,18 | 2,17 | 2,18 | 0,46% | 3.134,00 |
| 18.08.2025 | 2,19 | 2,19 | 2,16 | 2,17 | -1,50% | 17.717,00 |
| 15.08.2025 | 2,18 | 2,24 | 2,16 | 2,20 | 1,24% | 22.707,00 |
| 14.08.2025 | 2,14 | 2,17 | 2,14 | 2,17 | 1,12% | 1.685,00 |
| 13.08.2025 | 2,13 | 2,15 | 2,13 | 2,15 | 1,08% | 3.334,00 |
| 12.08.2025 | 2,13 | 2,14 | 2,12 | 2,13 | -0,05% | 15.704,00 |
| 11.08.2025 | 2,14 | 2,15 | 2,13 | 2,13 | -0,79% | 9.018,00 |
| 08.08.2025 | 2,14 | 2,16 | 2,14 | 2,14 | -0,09% | 2.333,00 |
| 07.08.2025 | 2,17 | 2,17 | 2,14 | 2,15 | -1,06% | 11.384,00 |
| 06.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,09% | 2.546,00 |
| 05.08.2025 | 2,17 | 2,17 | 2,15 | 2,17 | 0,37% | 12.327,00 |
| 04.08.2025 | 2,17 | 2,18 | 2,16 | 2,16 | 0,93% | 2.110,00 |
| 01.08.2025 | 2,13 | 2,15 | 2,11 | 2,14 | 0,75% | 10.273,00 |
| 31.07.2025 | 2,15 | 2,17 | 2,13 | 2,13 | -2,03% | 17.526,00 |
| 30.07.2025 | 2,19 | 2,19 | 2,17 | 2,17 | -0,41% | 10.166,00 |
| 29.07.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -0,73% | 137,00 |
| 28.07.2025 | 2,19 | 2,21 | 2,19 | 2,20 | 0,23% | 6.446,00 |
| 25.07.2025 | 2,17 | 2,20 | 2,17 | 2,19 | 0,60% | 2.731,00 |
| 24.07.2025 | 2,19 | 2,19 | 2,17 | 2,18 | -0,50% | 10.306,00 |
| 23.07.2025 | 2,24 | 2,27 | 2,17 | 2,19 | -1,08% | 8.719,00 |
| 22.07.2025 | 2,18 | 2,21 | 2,18 | 2,21 | 1,19% | 7.288,00 |
| 21.07.2025 | 2,14 | 2,19 | 2,14 | 2,19 | 0,69% | 2.549,00 |
| 18.07.2025 | 2,17 | 2,17 | 2,16 | 2,17 | 0,09% | 7.535,00 |
| 17.07.2025 | 2,20 | 2,21 | 2,16 | 2,17 | -1,36% | 24.673,00 |
| 16.07.2025 | 2,20 | 2,20 | 2,18 | 2,20 | 0,00% | 13.331,00 |
| 15.07.2025 | 2,21 | 2,22 | 2,19 | 2,20 | -0,50% | 2.507,00 |
| 14.07.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 0,96% | 2.513,00 |
| 11.07.2025 | 2,18 | 2,19 | 2,18 | 2,19 | 0,14% | 3.729,00 |
| 10.07.2025 | 2,20 | 2,21 | 2,19 | 2,19 | -0,59% | 2.320,00 |
| 09.07.2025 | 2,19 | 2,20 | 2,18 | 2,20 | 0,32% | 9.511,00 |
| 08.07.2025 | 2,20 | 2,21 | 2,19 | 2,19 | -0,32% | 11.006,00 |
| 07.07.2025 | 2,24 | 2,25 | 2,20 | 2,20 | -2,31% | 26.224,00 |
| 04.07.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -1,23% | 6.392,00 |
| 03.07.2025 | 2,30 | 2,30 | 2,27 | 2,28 | -0,35% | 14.904,00 |
| 02.07.2025 | 2,37 | 2,37 | 2,25 | 2,29 | -1,89% | 43.555,00 |
| 01.07.2025 | 2,29 | 2,50 | 2,29 | 2,33 | 2,06% | 110.065,00 |
| 30.06.2025 | 2,30 | 2,30 | 2,28 | 2,29 | 0,53% | 2.394,00 |
| 27.06.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -0,48% | 2.314,00 |
| 26.06.2025 | 2,27 | 2,28 | 2,27 | 2,28 | 1,47% | 40,00 |
| 25.06.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -0,44% | 1.278,00 |
| 24.06.2025 | 2,31 | 2,31 | 2,26 | 2,26 | -1,87% | 8.439,00 |
| 23.06.2025 | 2,26 | 2,30 | 2,24 | 2,30 | 2,77% | 5.697,00 |
| 20.06.2025 | 2,28 | 2,29 | 2,24 | 2,24 | -1,58% | 15.358,00 |
| 19.06.2025 | 2,25 | 2,28 | 2,25 | 2,28 | -0,61% | 5.606,00 |
| 18.06.2025 | 2,28 | 2,29 | 2,28 | 2,29 | -0,82% | 621,00 |
| 17.06.2025 | 2,30 | 2,31 | 2,29 | 2,31 | -0,09% | 489,00 |
| 16.06.2025 | 2,37 | 2,37 | 2,31 | 2,31 | -2,24% | 421,00 |
| 13.06.2025 | 2,31 | 2,38 | 2,31 | 2,37 | 0,47% | 7.915,00 |
| 12.06.2025 | 2,32 | 2,36 | 2,32 | 2,36 | -0,21% | 2.001,00 |
| 11.06.2025 | 2,32 | 2,36 | 2,31 | 2,36 | 1,72% | 2.078,00 |
| 10.06.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 0,26% | 521,00 |
| 09.06.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -0,64% | 3.521,00 |
| 06.06.2025 | 2,30 | 2,34 | 2,30 | 2,33 | 1,30% | 4.036,00 |
| 05.06.2025 | 2,30 | 2,31 | 2,30 | 2,30 | 0,13% | 3.605,00 |
| 04.06.2025 | 2,29 | 2,30 | 2,28 | 2,30 | 0,75% | 7.100,00 |
| 03.06.2025 | 2,30 | 2,31 | 2,27 | 2,28 | -0,31% | 3.830,00 |
| 02.06.2025 | 2,27 | 2,29 | 2,27 | 2,29 | 0,84% | 2.409,00 |
| 30.05.2025 | 2,27 | 2,30 | 2,27 | 2,27 | 0,09% | 1.755,00 |
| 29.05.2025 | 2,29 | 2,30 | 2,24 | 2,27 | 0,09% | 2.402,00 |
| 28.05.2025 | 2,25 | 2,27 | 2,25 | 2,26 | -0,75% | 5.405,00 |
| 27.05.2025 | 2,27 | 2,29 | 2,27 | 2,28 | -0,04% | 6.850,00 |
| 26.05.2025 | 2,30 | 2,30 | 2,27 | 2,28 | 0,22% | 2.559,00 |
| 23.05.2025 | 2,26 | 2,28 | 2,24 | 2,28 | 0,93% | 6.223,00 |
| 22.05.2025 | 2,26 | 2,27 | 2,23 | 2,26 | -0,22% | 4.176,00 |
| 21.05.2025 | 2,26 | 2,28 | 2,25 | 2,26 | -0,31% | 4.789,00 |
| 20.05.2025 | 2,23 | 2,27 | 2,23 | 2,27 | 2,39% | 9.106,00 |
| 19.05.2025 | 2,21 | 2,21 | 2,19 | 2,21 | -3,61% | 3.628,00 |
| 16.05.2025 | 2,28 | 2,32 | 2,28 | 2,30 | 2,13% | 14.686,00 |
| 15.05.2025 | 2,21 | 2,25 | 2,21 | 2,25 | 1,49% | 3.255,00 |