Acea S.p.A.
[WKN: 924293 | ISIN: IT0001207098]
Aktienkurse
19,870€ 1,02%
Echtzeit-Aktienkurs Acea S.p.A.
Bid: Ask:

Aktienkurse zur Acea S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 19,67 19,94 19,61 19,91 1,19% -
24.04.2025 19,71 19,94 19,65 19,67 -0,20% -
23.04.2025 19,95 20,11 19,44 19,71 -1,20% -
22.04.2025 19,47 19,99 19,42 19,95 2,15% -
17.04.2025 19,54 19,65 19,22 19,53 0,46% -
16.04.2025 18,87 19,44 18,79 19,44 2,69% -
15.04.2025 18,74 19,03 18,72 18,93 1,07% -
14.04.2025 18,49 18,73 18,42 18,73 1,63% -
11.04.2025 18,53 18,62 18,32 18,43 -0,38% -
10.04.2025 17,87 18,57 17,82 18,50 3,21% 2.750,00
09.04.2025 18,44 18,49 17,66 17,93 -3,00% 2.000,00
08.04.2025 17,99 18,56 17,81 18,48 2,70% -
07.04.2025 18,65 18,98 17,80 18,00 -5,14% 170,00
04.04.2025 19,81 20,07 18,85 18,97 -4,24% -
03.04.2025 19,01 19,86 18,97 19,81 3,02% -
02.04.2025 19,36 19,37 19,08 19,23 -0,72% -
01.04.2025 19,05 19,38 19,01 19,37 1,68% -
31.03.2025 19,11 19,42 19,05 19,05 -0,68% -
28.03.2025 18,53 19,29 18,53 19,18 1,05% -
27.03.2025 18,74 19,05 18,73 18,98 1,12% -
26.03.2025 18,76 18,99 18,73 18,77 0,05% -
25.03.2025 18,65 18,97 18,61 18,76 0,59% -
24.03.2025 18,67 18,84 18,53 18,65 0,05% -
21.03.2025 18,30 18,99 18,30 18,64 1,30% -
20.03.2025 18,22 18,40 17,99 18,40 0,93% -
19.03.2025 18,14 18,24 18,05 18,23 0,55% -
18.03.2025 18,15 18,32 17,96 18,13 -0,11% -
17.03.2025 17,72 18,15 17,71 18,15 2,25% -
14.03.2025 17,67 18,04 17,47 17,75 0,80% -
13.03.2025 17,08 17,79 17,04 17,61 2,98% -
12.03.2025 17,20 17,27 16,90 17,10 -0,29% -
11.03.2025 16,89 17,18 16,83 17,15 1,72% -
10.03.2025 16,84 17,12 16,77 16,86 0,00% -
07.03.2025 16,38 16,86 16,29 16,86 2,80% -
06.03.2025 17,00 17,03 15,41 16,40 -3,53% -
05.03.2025 17,76 17,78 17,00 17,00 -4,01% -
04.03.2025 17,47 17,93 17,43 17,71 1,37% -
03.03.2025 17,72 17,74 17,33 17,47 -1,13% -
28.02.2025 17,44 17,71 17,43 17,67 1,03% -
27.02.2025 17,63 17,66 17,44 17,49 -0,79% -
26.02.2025 17,43 17,66 17,40 17,63 1,32% -
25.02.2025 17,29 17,62 17,21 17,40 0,87% -
24.02.2025 17,34 17,35 17,17 17,25 0,23% 1,00
21.02.2025 17,25 17,28 17,14 17,21 -0,23% -
20.02.2025 17,55 17,62 17,25 17,25 -1,65% -
19.02.2025 17,55 17,80 17,48 17,54 -0,06% -
18.02.2025 17,69 17,69 17,36 17,55 -0,79% -
17.02.2025 17,30 17,70 17,30 17,69 2,14% 280,00
14.02.2025 17,45 17,50 17,21 17,32 -0,86% -
13.02.2025 17,51 17,71 17,43 17,47 0,23% -
12.02.2025 17,79 17,97 17,43 17,43 -2,02% -
11.02.2025 18,10 18,22 17,78 17,79 -1,71% -
10.02.2025 17,80 18,10 17,74 18,10 2,03% -
07.02.2025 18,08 18,12 17,74 17,74 -1,96% -
06.02.2025 18,36 18,45 18,06 18,10 -1,44% -
05.02.2025 18,28 18,42 18,18 18,36 0,44% -
04.02.2025 18,42 18,44 18,19 18,28 -0,76% -
03.02.2025 18,02 18,48 17,95 18,42 -0,22% -
31.01.2025 18,16 18,51 18,12 18,46 1,65% 141,00
30.01.2025 18,27 18,32 18,09 18,16 -0,49% -
29.01.2025 18,26 18,32 18,07 18,25 0,16% 556,00
28.01.2025 18,23 18,38 18,15 18,22 -0,27% -
27.01.2025 18,34 18,78 18,27 18,27 -0,98% -
24.01.2025 18,94 19,00 18,20 18,45 -2,59% -
23.01.2025 18,46 18,97 18,46 18,94 2,60% -
22.01.2025 18,66 18,70 18,41 18,46 -1,07% -
21.01.2025 18,35 18,67 18,16 18,66 1,19% -
20.01.2025 18,63 18,68 18,44 18,44 -0,91% -
17.01.2025 18,63 18,88 18,58 18,61 -0,21% -
16.01.2025 18,26 18,65 18,24 18,65 1,52% -
15.01.2025 18,13 18,37 18,08 18,37 1,32% -
14.01.2025 18,29 18,35 18,13 18,13 -0,49% -
13.01.2025 18,21 18,48 18,10 18,22 0,05% -
10.01.2025 18,51 18,54 18,15 18,21 -1,62% -
09.01.2025 18,46 18,67 18,36 18,51 0,16% -
08.01.2025 18,60 18,60 18,26 18,48 -0,54% -
07.01.2025 18,44 18,69 18,29 18,58 0,70% -
06.01.2025 18,66 18,72 18,36 18,45 -0,75% -
03.01.2025 18,84 18,87 18,57 18,59 -1,22% -
02.01.2025 18,52 18,94 18,27 18,82 1,67% -
30.12.2024 18,30 18,51 18,26 18,51 1,15% -
27.12.2024 18,23 18,32 18,05 18,30 0,49% -
23.12.2024 18,27 18,41 18,15 18,21 -0,22% -
20.12.2024 18,13 18,29 18,00 18,25 0,66% -
19.12.2024 18,42 18,44 18,05 18,13 -1,57% -
18.12.2024 18,63 18,71 18,33 18,42 -1,23% -
17.12.2024 18,92 18,92 18,42 18,65 -1,43% 270,00
16.12.2024 18,05 19,01 18,01 18,92 4,94% -
13.12.2024 18,02 18,05 17,79 18,03 0,06% -
12.12.2024 17,74 18,03 17,70 18,02 1,46% 141,00
11.12.2024 17,82 17,88 17,71 17,76 -0,34% -
10.12.2024 17,90 18,00 17,63 17,82 -0,56% -
09.12.2024 18,19 18,19 17,92 17,92 -1,38% -
06.12.2024 18,23 18,43 18,12 18,17 -0,55% 121,00
05.12.2024 18,11 18,36 17,97 18,27 0,88% -
04.12.2024 18,01 18,11 17,86 18,11 0,44% -
03.12.2024 18,00 18,15 17,93 18,03 0,17% -
02.12.2024 18,03 18,13 17,86 18,00 -0,61% -
29.11.2024 17,89 18,16 17,82 18,11 1,12% 141,00
28.11.2024 17,88 18,01 17,81 17,91 0,17% -