22,530€
10,23%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 5,47% | - |
| 22.04.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 11,96% | - |
| 09.04.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 3,47% | - |
| 08.11.2024 | 16,73 | 16,73 | 16,73 | 16,73 | 0,78% | - |
| 07.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,03% | - |
| 06.11.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -2,55% | - |
| 05.11.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -2,88% | - |
| 30.10.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -2,20% | - |
| 28.10.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 25.10.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,94% | - |
| 24.10.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 0,11% | - |
| 23.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,93% | - |
| 22.10.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 1,09% | - |
| 18.10.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 0,81% | - |
| 17.10.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -0,06% | - |
| 16.10.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 3,09% | - |
| 15.10.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 1,33% | - |
| 09.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,16% | - |
| 08.10.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -0,06% | - |
| 07.10.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -3,35% | - |
| 17.09.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -0,06% | - |
| 16.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,47% | - |
| 12.09.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,82% | - |
| 11.09.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,47% | - |
| 10.09.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,41% | - |
| 09.09.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 1,01% | - |
| 06.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,24% | - |
| 05.09.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 0,67% | - |
| 03.09.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 0,67% | - |
| 02.09.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 0,99% | - |
| 28.08.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -1,52% | - |
| 27.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 26.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,12% | - |
| 23.08.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,79% | - |
| 20.08.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 0,61% | - |
| 16.08.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 0,68% | - |
| 15.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,12% | - |
| 14.08.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 0,68% | - |
| 13.08.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -0,12% | - |
| 12.08.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 0,00% | - |
| 09.08.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 1,45% | - |
| 08.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,44% | - |
| 07.08.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -0,19% | - |
| 06.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,68% | - |
| 05.08.2024 | 16,11 | 16,11 | 16,11 | 16,11 | 1,77% | - |
| 02.08.2024 | 15,83 | 15,83 | 15,83 | 15,83 | 0,51% | - |
| 01.08.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -1,50% | - |
| 31.07.2024 | 15,99 | 15,99 | 15,99 | 15,99 | -0,87% | - |
| 30.07.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -0,37% | - |
| 29.07.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 3,32% | - |
| 25.07.2024 | 15,67 | 15,67 | 15,67 | 15,67 | 0,00% | - |
| 24.07.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -0,32% | - |
| 23.07.2024 | 15,67 | 15,72 | 15,67 | 15,72 | 0,70% | - |
| 19.07.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 1,10% | - |
| 18.07.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 0,59% | - |
| 17.07.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,85% | - |
| 16.07.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -0,98% | - |
| 15.07.2024 | 15,37 | 15,37 | 15,37 | 15,37 | 0,00% | - |
| 12.07.2024 | 15,37 | 15,37 | 15,37 | 15,37 | 0,07% | - |
| 11.07.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 0,00% | - |
| 10.07.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 2,88% | - |
| 09.07.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -1,45% | - |
| 08.07.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 1,75% | - |
| 05.07.2024 | 14,89 | 14,89 | 14,89 | 14,89 | 0,88% | - |
| 03.07.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 0,00% | - |
| 02.07.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -1,60% | - |
| 01.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,08% | - |
| 28.06.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -0,87% | - |
| 25.06.2024 | 14,97 | 14,97 | 14,97 | 14,97 | 1,08% | - |
| 24.06.2024 | 14,81 | 14,81 | 14,81 | 14,81 | -8,41% | - |
| 21.06.2024 | 16,17 | 16,17 | 16,17 | 16,17 | 1,63% | - |
| 20.06.2024 | 15,91 | 15,91 | 15,91 | 15,91 | 0,44% | - |
| 17.06.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -1,55% | - |
| 14.06.2024 | 16,09 | 16,09 | 16,09 | 16,09 | -1,23% | - |
| 13.06.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 0,56% | - |
| 12.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,59% | - |
| 07.06.2024 | 16,63 | 16,63 | 16,63 | 16,63 | -3,03% | - |
| 06.06.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,76% | - |
| 05.06.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 0,47% | - |
| 04.06.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -0,12% | - |
| 03.06.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 1,86% | - |
| 31.05.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 1,40% | - |
| 30.05.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -0,73% | - |
| 29.05.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 0,79% | - |
| 28.05.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -0,42% | - |
| 27.05.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 2,62% | - |
| 24.05.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -1,11% | - |
| 23.05.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -0,73% | - |
| 22.05.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,93% | - |
| 21.05.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -1,94% | - |
| 20.05.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 0,55% | - |
| 17.05.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,86% | - |
| 16.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,06% | - |
| 15.05.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 1,24% | - |
| 14.05.2024 | 16,09 | 16,09 | 16,09 | 16,09 | -0,19% | - |
| 13.05.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -0,43% | - |
| 10.05.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -0,06% | - |
| 09.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,12% | - |
| 08.05.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 0,68% | - |
| 07.05.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 0,63% | - |