19,020€
-3,40%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 19,86 | 20,12 | 18,97 | 19,09 | -3,07% | - |
03.04.2025 | 19,08 | 19,69 | 19,08 | 19,69 | 3,36% | 133,00 |
02.04.2025 | 19,22 | 19,22 | 19,05 | 19,05 | 0,21% | - |
01.04.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -1,25% | - |
31.03.2025 | 19,03 | 19,25 | 19,01 | 19,25 | 2,23% | 34,00 |
28.03.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 0,86% | - |
27.03.2025 | 18,62 | 18,67 | 18,62 | 18,67 | 0,32% | - |
26.03.2025 | 18,61 | 18,61 | 18,61 | 18,61 | -1,38% | - |
25.03.2025 | 18,50 | 18,87 | 18,50 | 18,87 | 1,67% | 485,00 |
24.03.2025 | 18,49 | 18,56 | 18,49 | 18,56 | -1,17% | - |
21.03.2025 | 18,32 | 18,78 | 18,32 | 18,78 | 3,53% | 10,00 |
20.03.2025 | 18,08 | 18,14 | 18,08 | 18,14 | 0,33% | - |
19.03.2025 | 17,98 | 18,08 | 17,98 | 18,08 | 0,39% | - |
18.03.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 0,84% | - |
17.03.2025 | 17,90 | 17,90 | 17,60 | 17,86 | 2,29% | 72,00 |
14.03.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 3,01% | - |
13.03.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -0,64% | - |
12.03.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -0,23% | - |
10.03.2025 | 16,69 | 17,10 | 16,69 | 17,10 | 5,23% | 114,00 |
07.03.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -3,56% | - |
06.03.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -3,38% | - |
05.03.2025 | 17,56 | 17,56 | 17,44 | 17,44 | -0,29% | 15,00 |
04.03.2025 | 17,32 | 17,49 | 17,32 | 17,49 | -0,46% | - |
03.03.2025 | 17,47 | 17,57 | 17,30 | 17,57 | 1,33% | 1.178,00 |
28.02.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,29% | - |
27.02.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -1,02% | - |
26.02.2025 | 17,30 | 17,57 | 17,30 | 17,57 | 2,75% | 1.000,00 |
25.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,35% | - |
24.02.2025 | 17,17 | 17,17 | 17,16 | 17,16 | 0,35% | 500,00 |
21.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,67% | - |
20.02.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -2,52% | - |
19.02.2025 | 17,40 | 17,84 | 17,40 | 17,84 | 2,23% | 783,00 |
18.02.2025 | 17,54 | 17,54 | 17,45 | 17,45 | 0,00% | 250,00 |
17.02.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 1,10% | - |
14.02.2025 | 17,32 | 17,32 | 17,26 | 17,26 | -0,86% | 300,00 |
13.02.2025 | 17,28 | 17,41 | 17,28 | 17,41 | -1,30% | 476,00 |
12.02.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -1,89% | - |
11.02.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 1,30% | - |
10.02.2025 | 17,59 | 17,75 | 17,59 | 17,75 | -1,28% | - |
07.02.2025 | 17,99 | 17,99 | 17,98 | 17,98 | -0,88% | 101,00 |
06.02.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,28% | - |
05.02.2025 | 18,13 | 18,13 | 18,09 | 18,09 | -0,93% | - |
04.02.2025 | 18,27 | 18,27 | 18,26 | 18,26 | -0,27% | - |
03.02.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 1,67% | - |
31.01.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -0,50% | - |
30.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,78% | - |
29.01.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -1,26% | - |
28.01.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -0,49% | - |
27.01.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -2,71% | - |
24.01.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 1,46% | - |
23.01.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 0,05% | - |
22.01.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 1,04% | - |
21.01.2025 | 18,29 | 18,32 | 18,29 | 18,32 | -1,87% | - |
20.01.2025 | 18,46 | 18,67 | 18,46 | 18,67 | 0,21% | 23,00 |
17.01.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 2,48% | - |
16.01.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,33% | - |
15.01.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 1,34% | - |
14.01.2025 | 18,07 | 18,30 | 17,88 | 17,88 | -1,49% | 626,00 |
13.01.2025 | 18,02 | 18,15 | 18,02 | 18,15 | -1,04% | - |
10.01.2025 | 18,37 | 18,37 | 18,34 | 18,34 | 0,05% | - |
09.01.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 0,16% | - |
08.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,72% | - |
07.01.2025 | 18,30 | 18,30 | 18,17 | 18,17 | -1,46% | - |
06.01.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,23% | - |
03.01.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -1,74% | - |
02.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,87% | 1.000,00 |
30.12.2024 | 18,15 | 18,47 | 18,15 | 18,47 | 2,16% | 5,00 |
27.12.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -0,11% | - |
23.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
20.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,48% | - |
19.12.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -1,35% | - |
18.12.2024 | 18,46 | 18,52 | 18,46 | 18,52 | 0,11% | 189,00 |
17.12.2024 | 18,77 | 18,77 | 18,50 | 18,50 | 3,35% | - |
16.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
13.12.2024 | 17,87 | 17,87 | 17,80 | 17,80 | 0,91% | - |
12.12.2024 | 17,61 | 17,64 | 17,61 | 17,64 | -0,28% | - |
11.12.2024 | 17,67 | 17,69 | 17,67 | 17,69 | -0,56% | - |
10.12.2024 | 17,79 | 17,79 | 17,79 | 17,79 | -0,67% | - |
09.12.2024 | 18,04 | 18,04 | 17,91 | 17,91 | -1,16% | - |
06.12.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,89% | - |
05.12.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -0,22% | - |
04.12.2024 | 17,78 | 18,00 | 17,78 | 18,00 | 0,22% | 59,00 |
03.12.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,11% | - |
02.12.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 0,50% | - |
29.11.2024 | 17,82 | 17,85 | 17,82 | 17,85 | 0,68% | - |
28.11.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,97% | - |
27.11.2024 | 17,55 | 17,56 | 17,55 | 17,56 | -0,73% | - |
26.11.2024 | 17,66 | 17,69 | 17,65 | 17,69 | 0,23% | - |
25.11.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 1,61% | - |
22.11.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 0,17% | - |
21.11.2024 | 16,97 | 17,34 | 16,97 | 17,34 | 1,88% | 416,00 |
20.11.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -0,29% | - |
19.11.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 1,07% | - |
18.11.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -1,23% | - |
15.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
14.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,71% | - |
13.11.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -1,40% | - |
12.11.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,94% | - |
11.11.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,77% | - |
08.11.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 1,02% | - |