24,380€
2,78%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 23,58 | 23,58 | 23,58 | 23,58 | -0,59% | - |
| 05.02.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 1,19% | - |
| 04.02.2026 | 23,44 | 23,44 | 23,44 | 23,44 | -0,59% | - |
| 03.02.2026 | 23,58 | 23,58 | 23,58 | 23,58 | 3,42% | - |
| 02.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,52% | - |
| 30.01.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -1,55% | - |
| 29.01.2026 | 23,16 | 23,38 | 23,02 | 23,28 | 0,78% | - |
| 28.01.2026 | 23,16 | 23,16 | 22,77 | 23,10 | 2,30% | - |
| 27.01.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 1,80% | - |
| 26.01.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -1,68% | - |
| 23.01.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -0,44% | - |
| 22.01.2026 | 22,66 | 22,66 | 22,66 | 22,66 | -0,26% | - |
| 21.01.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -0,09% | - |
| 20.01.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 0,18% | - |
| 19.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,53% | - |
| 16.01.2026 | 22,58 | 22,58 | 22,58 | 22,58 | -2,59% | - |
| 15.01.2026 | 22,68 | 23,18 | 22,68 | 23,18 | 5,27% | 1.000,00 |
| 14.01.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -2,13% | - |
| 13.01.2026 | 22,58 | 22,58 | 22,50 | 22,50 | -0,18% | 200,00 |
| 12.01.2026 | 22,54 | 22,54 | 22,54 | 22,54 | -2,17% | - |
| 09.01.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 2,04% | - |
| 08.01.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 2,17% | - |
| 07.01.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 1,28% | - |
| 06.01.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -0,09% | - |
| 05.01.2026 | 21,84 | 21,84 | 21,84 | 21,84 | -1,31% | - |
| 02.01.2026 | 22,05 | 22,23 | 21,87 | 22,13 | 0,87% | - |
| 30.12.2025 | 22,03 | 22,03 | 21,79 | 21,94 | -0,41% | - |
| 29.12.2025 | 21,87 | 22,03 | 21,77 | 22,03 | 0,50% | - |
| 23.12.2025 | 21,76 | 21,92 | 21,71 | 21,92 | 0,32% | - |
| 22.12.2025 | 21,87 | 21,87 | 21,47 | 21,85 | 2,29% | - |
| 19.12.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 0,47% | - |
| 18.12.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -1,12% | - |
| 17.12.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 16.12.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,09% | - |
| 15.12.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,56% | - |
| 12.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,19% | - |
| 11.12.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -1,75% | - |
| 10.12.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,00% | - |
| 09.12.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -0,09% | - |
| 08.12.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -1,18% | - |
| 05.12.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -1,08% | - |
| 04.12.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -0,18% | - |
| 03.12.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,09% | - |
| 02.12.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 1,09% | - |
| 01.12.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,72% | - |
| 28.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,36% | - |
| 27.11.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 0,45% | - |
| 26.11.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,72% | - |
| 25.11.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -0,81% | - |
| 24.11.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 0,90% | - |
| 21.11.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 0,54% | - |
| 20.11.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 2,04% | - |
| 19.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,98% | - |
| 18.11.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 1,05% | - |
| 17.11.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 1,06% | - |
| 14.11.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,97% | - |
| 13.11.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -0,77% | - |
| 12.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,38% | - |
| 11.11.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -1,05% | - |
| 10.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,57% | - |
| 07.11.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -0,95% | - |
| 06.11.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 0,67% | - |
| 05.11.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 0,10% | - |
| 04.11.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 1,36% | - |
| 03.11.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -0,39% | - |
| 31.10.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,48% | - |
| 30.10.2025 | 20,88 | 20,88 | 20,82 | 20,82 | -1,33% | - |
| 29.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,66% | - |
| 28.10.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,09% | - |
| 27.10.2025 | 21,16 | 21,26 | 21,16 | 21,26 | -0,47% | - |
| 24.10.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,28% | - |
| 23.10.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 3,68% | - |
| 22.10.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 1,57% | - |
| 21.10.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 0,89% | - |
| 20.10.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 0,30% | - |
| 17.10.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,10% | - |
| 16.10.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -0,30% | - |
| 15.10.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 1,51% | - |
| 14.10.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -3,31% | - |
| 13.10.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 1,48% | - |
| 10.10.2025 | 20,22 | 20,22 | 20,22 | 20,22 | 1,25% | - |
| 09.10.2025 | 19,97 | 19,97 | 19,97 | 19,97 | 2,15% | - |
| 08.10.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,76% | - |
| 07.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,66% | - |
| 06.10.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 0,41% | - |
| 03.10.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,25% | - |
| 02.10.2025 | 20,02 | 20,02 | 19,70 | 19,70 | -2,09% | - |
| 01.10.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 3,23% | - |
| 30.09.2025 | 19,49 | 19,49 | 19,49 | 19,49 | 1,04% | - |
| 29.09.2025 | 19,29 | 19,29 | 19,29 | 19,29 | 1,90% | - |
| 26.09.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -0,32% | - |
| 25.09.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -0,26% | - |
| 24.09.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -1,09% | - |
| 23.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 2,01% | - |
| 22.09.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 0,48% | - |
| 19.09.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,74% | - |
| 18.09.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -3,72% | - |
| 17.09.2025 | 19,03 | 19,65 | 19,03 | 19,65 | 2,02% | 2,00 |
| 16.09.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,98% | - |
| 15.09.2025 | 19,43 | 19,45 | 19,43 | 19,45 | 1,51% | - |