21,910€
0,60%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |