20,165€
1,89%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,16 | 20,21 | 20,09 | 20,17 | 1,89% | - |
| 22.08.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -1,81% | - |
| 21.08.2025 | 20,00 | 20,18 | 19,98 | 20,16 | 4,48% | - |
| 20.08.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -1,93% | - |
| 19.08.2025 | 19,67 | 19,67 | 19,67 | 19,67 | 0,05% | - |
| 18.08.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,82% | - |
| 15.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,15% | - |
| 14.08.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -0,47% | - |
| 13.08.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -0,47% | - |
| 12.08.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,52% | - |
| 11.08.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -0,36% | - |
| 08.08.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -4,09% | - |
| 07.08.2025 | 19,64 | 20,06 | 19,64 | 20,06 | 1,88% | 65,00 |
| 06.08.2025 | 19,61 | 19,69 | 19,61 | 19,69 | 1,23% | - |
| 05.08.2025 | 19,48 | 19,48 | 19,45 | 19,45 | -0,41% | - |
| 04.08.2025 | 19,51 | 19,53 | 19,51 | 19,53 | 3,28% | - |
| 01.08.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -2,53% | - |
| 31.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,07% | - |
| 30.07.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 0,10% | - |
| 29.07.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -0,10% | - |
| 28.07.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 2,38% | - |
| 25.07.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 1,57% | - |
| 24.07.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -1,65% | - |
| 23.07.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 2,65% | - |
| 22.07.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -2,38% | - |
| 21.07.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -3,16% | - |
| 18.07.2025 | 19,41 | 19,96 | 19,41 | 19,96 | 0,45% | 1.000,00 |
| 17.07.2025 | 19,32 | 19,87 | 19,32 | 19,87 | 5,19% | 225,00 |
| 16.07.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -1,15% | - |
| 15.07.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 2,41% | - |
| 14.07.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -0,69% | - |
| 11.07.2025 | 18,79 | 18,79 | 18,79 | 18,79 | -0,21% | - |
| 10.07.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -1,77% | - |
| 09.07.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -1,79% | - |
| 08.07.2025 | 19,34 | 19,52 | 19,34 | 19,52 | -0,91% | - |
| 07.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,76% | - |
| 04.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -1,78% | - |
| 03.07.2025 | 19,69 | 19,71 | 19,69 | 19,71 | -2,62% | - |
| 02.07.2025 | 20,24 | 20,24 | 20,24 | 20,24 | 0,30% | - |
| 01.07.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 0,10% | - |
| 30.06.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 0,60% | - |
| 27.06.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,75% | - |
| 26.06.2025 | 19,89 | 19,89 | 19,89 | 19,89 | -2,69% | - |
| 25.06.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -2,94% | - |
| 24.06.2025 | 19,98 | 21,06 | 19,98 | 21,06 | 5,56% | 924,00 |
| 23.06.2025 | 20,98 | 20,98 | 19,95 | 19,95 | -5,36% | - |
| 20.06.2025 | 21,10 | 21,10 | 21,08 | 21,08 | 0,38% | - |
| 19.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,10% | - |
| 18.06.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -1,04% | - |
| 17.06.2025 | 21,28 | 21,28 | 21,24 | 21,24 | -3,63% | - |
| 16.06.2025 | 21,50 | 22,04 | 21,50 | 22,04 | 2,80% | 622,00 |
| 13.06.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -0,19% | - |
| 12.06.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -1,01% | - |
| 11.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,21% | - |
| 10.06.2025 | 21,30 | 21,44 | 21,30 | 21,44 | -1,38% | - |
| 09.06.2025 | 21,88 | 21,88 | 21,74 | 21,74 | 0,93% | - |
| 06.06.2025 | 21,54 | 21,54 | 21,54 | 21,54 | -1,10% | - |
| 05.06.2025 | 21,74 | 21,78 | 21,74 | 21,78 | 0,83% | - |
| 04.06.2025 | 21,64 | 21,64 | 21,60 | 21,60 | -1,46% | - |
| 03.06.2025 | 21,82 | 21,92 | 21,82 | 21,92 | 2,43% | - |
| 02.06.2025 | 21,02 | 21,40 | 21,02 | 21,40 | -2,28% | - |
| 30.05.2025 | 21,36 | 21,90 | 21,36 | 21,90 | 1,58% | 333,00 |
| 29.05.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,65% | - |
| 28.05.2025 | 21,64 | 21,70 | 21,64 | 21,70 | 0,93% | - |
| 27.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,09% | - |
| 26.05.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,00% | - |
| 23.05.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,47% | - |
| 22.05.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 0,00% | - |
| 21.05.2025 | 21,34 | 21,44 | 21,34 | 21,38 | 1,33% | - |
| 20.05.2025 | 21,04 | 21,10 | 21,04 | 21,10 | 2,03% | - |
| 19.05.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 0,00% | - |
| 16.05.2025 | 20,42 | 20,74 | 20,42 | 20,68 | 2,38% | 100,00 |
| 15.05.2025 | 20,18 | 20,20 | 20,18 | 20,20 | 0,60% | - |
| 14.05.2025 | 20,20 | 20,20 | 20,08 | 20,08 | -0,20% | - |
| 13.05.2025 | 19,84 | 20,12 | 19,84 | 20,12 | -3,27% | - |
| 12.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 09.05.2025 | 20,86 | 20,88 | 20,80 | 20,80 | 0,10% | - |
| 08.05.2025 | 20,82 | 20,82 | 20,78 | 20,78 | -0,10% | - |
| 07.05.2025 | 20,76 | 20,84 | 20,76 | 20,80 | 1,46% | - |
| 06.05.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,25% | - |
| 05.05.2025 | 20,56 | 20,76 | 20,56 | 20,76 | 1,27% | 41,00 |
| 02.05.2025 | 20,54 | 20,54 | 20,50 | 20,50 | 1,49% | 507,00 |
| 30.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 29.04.2025 | 19,85 | 19,90 | 19,85 | 19,90 | 1,43% | - |
| 28.04.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 0,51% | - |
| 25.04.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -1,16% | - |
| 24.04.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,25% | - |
| 23.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,17% | - |
| 22.04.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 1,04% | - |
| 17.04.2025 | 19,29 | 19,29 | 19,18 | 19,18 | 1,59% | - |
| 16.04.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,53% | - |
| 15.04.2025 | 18,58 | 18,80 | 18,58 | 18,78 | 2,79% | - |
| 14.04.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,38% | - |
| 11.04.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 3,38% | - |
| 10.04.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -0,17% | - |
| 09.04.2025 | 18,10 | 18,10 | 17,77 | 17,77 | -1,99% | - |
| 08.04.2025 | 17,72 | 18,13 | 17,72 | 18,13 | 1,12% | - |
| 07.04.2025 | 17,93 | 17,93 | 17,91 | 17,93 | -8,80% | 100,00 |
| 04.04.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,15% | - |
| 03.04.2025 | 19,08 | 19,69 | 19,08 | 19,69 | 3,36% | 133,00 |