18,230€
-0,22%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,66% | - |
| 21.11.2024 | 17,29 | 17,49 | 17,27 | 17,49 | 2,73% | - |
| 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% | - |
| 07.11.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,95% | - |
| 06.11.2024 | 16,84 | 16,84 | 16,82 | 16,82 | -1,58% | - |
| 05.11.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -0,12% | - |
| 04.11.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -1,16% | - |
| 01.11.2024 | 17,27 | 17,31 | 17,27 | 17,31 | 0,23% | - |
| 31.10.2024 | 17,49 | 17,49 | 17,27 | 17,27 | -2,26% | - |
| 30.10.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,00% | - |
| 29.10.2024 | 17,97 | 17,97 | 17,67 | 17,67 | -2,43% | - |
| 28.10.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 0,28% | - |
| 25.10.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -2,17% | - |
| 24.10.2024 | 18,38 | 18,46 | 18,37 | 18,46 | 0,00% | 25,00 |
| 23.10.2024 | 17,93 | 18,46 | 17,93 | 18,46 | 3,07% | 694,00 |
| 22.10.2024 | 17,77 | 17,91 | 17,77 | 17,91 | 0,79% | - |
| 21.10.2024 | 17,71 | 17,77 | 17,71 | 17,77 | 0,45% | 200,00 |
| 18.10.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 0,63% | - |
| 17.10.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -1,62% | - |
| 16.10.2024 | 17,65 | 17,87 | 17,65 | 17,87 | 0,73% | 480,00 |
| 15.10.2024 | 17,38 | 17,74 | 17,33 | 17,74 | 3,99% | - |
| 14.10.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 0,41% | - |
| 11.10.2024 | 16,73 | 16,99 | 16,73 | 16,99 | 1,13% | 200,00 |
| 10.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,12% | - |
| 09.10.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 1,02% | - |
| 08.10.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -2,06% | - |
| 07.10.2024 | 16,64 | 17,00 | 16,64 | 17,00 | -0,35% | 215,00 |
| 04.10.2024 | 16,68 | 17,06 | 16,68 | 17,06 | -0,93% | 39,00 |
| 03.10.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -1,20% | - |
| 02.10.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,68% | - |
| 01.10.2024 | 17,51 | 17,55 | 17,51 | 17,55 | 0,69% | - |
| 30.09.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,63% | - |
| 27.09.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 1,92% | - |
| 26.09.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -0,46% | - |
| 25.09.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -1,54% | - |
| 24.09.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,46% | - |
| 23.09.2024 | 17,41 | 17,48 | 17,41 | 17,48 | 2,64% | - |
| 20.09.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -0,82% | - |
| 19.09.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -0,52% | - |
| 18.09.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 0,70% | - |
| 17.09.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,18% | - |
| 16.09.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 0,06% | - |
| 13.09.2024 | 17,15 | 17,15 | 17,10 | 17,10 | -0,87% | - |
| 12.09.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -1,65% | - |
| 11.09.2024 | 17,30 | 17,54 | 17,30 | 17,54 | -1,46% | 115,00 |
| 10.09.2024 | 17,36 | 17,80 | 17,36 | 17,80 | 3,79% | 730,00 |
| 09.09.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,17% | - |
| 06.09.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 3,81% | - |
| 05.09.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,24% | - |
| 04.09.2024 | 16,49 | 16,51 | 16,49 | 16,51 | -2,13% | - |
| 03.09.2024 | 16,61 | 16,87 | 16,57 | 16,87 | 1,81% | 167,00 |
| 02.09.2024 | 16,59 | 16,59 | 16,57 | 16,57 | 1,22% | - |
| 30.08.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -0,49% | - |
| 29.08.2024 | 16,57 | 16,57 | 16,45 | 16,45 | -0,06% | 84,00 |
| 28.08.2024 | 16,50 | 16,50 | 16,46 | 16,46 | -1,02% | - |
| 27.08.2024 | 16,63 | 16,63 | 16,63 | 16,63 | 0,54% | - |
| 26.08.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -1,08% | - |
| 23.08.2024 | 16,34 | 16,72 | 16,34 | 16,72 | 1,21% | 503,00 |
| 22.08.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,48% | - |
| 21.08.2024 | 16,57 | 16,60 | 16,57 | 16,60 | 0,06% | - |
| 20.08.2024 | 16,59 | 16,59 | 16,59 | 16,59 | -0,36% | - |
| 19.08.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,67% | - |
| 16.08.2024 | 16,76 | 16,76 | 16,54 | 16,54 | 2,04% | 40,00 |
| 15.08.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -1,70% | - |
| 14.08.2024 | 16,52 | 16,52 | 16,49 | 16,49 | 1,29% | - |
| 13.08.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,37% | - |
| 12.08.2024 | 16,25 | 16,34 | 16,25 | 16,34 | 1,05% | - |
| 09.08.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -0,19% | - |
| 08.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 07.08.2024 | 16,03 | 16,30 | 16,03 | 16,30 | 0,93% | - |
| 06.08.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,55% | - |
| 05.08.2024 | 16,27 | 16,38 | 16,24 | 16,24 | 1,12% | - |