21,320€
0,19%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21,25 | 21,33 | 20,89 | 21,21 | -0,33% | - |
| 06.11.2025 | 21,51 | 21,55 | 21,08 | 21,28 | -1,21% | 47,00 |
| 05.11.2025 | 21,39 | 21,58 | 21,24 | 21,54 | 0,65% | - |
| 04.11.2025 | 21,56 | 21,56 | 21,16 | 21,40 | -0,79% | - |
| 03.11.2025 | 21,02 | 21,70 | 20,92 | 21,57 | 2,47% | - |
| 31.10.2025 | 21,15 | 21,24 | 20,96 | 21,05 | -0,61% | - |
| 30.10.2025 | 21,30 | 21,32 | 21,07 | 21,18 | -0,47% | - |
| 29.10.2025 | 21,47 | 21,56 | 21,19 | 21,28 | -1,02% | - |
| 28.10.2025 | 21,69 | 21,74 | 21,48 | 21,50 | -0,92% | - |
| 27.10.2025 | 21,44 | 21,70 | 21,37 | 21,70 | 1,17% | - |
| 24.10.2025 | 21,71 | 21,81 | 21,23 | 21,45 | -1,33% | - |
| 23.10.2025 | 21,85 | 21,89 | 21,38 | 21,74 | 0,69% | - |
| 22.10.2025 | 21,07 | 21,74 | 21,04 | 21,59 | 2,42% | - |
| 21.10.2025 | 20,79 | 21,65 | 20,73 | 21,08 | 1,39% | - |
| 20.10.2025 | 20,56 | 20,81 | 20,16 | 20,79 | 1,07% | - |
| 17.10.2025 | 20,62 | 20,62 | 20,12 | 20,57 | 1,43% | - |
| 16.10.2025 | 20,49 | 20,60 | 20,28 | 20,28 | -0,93% | - |
| 15.10.2025 | 20,48 | 20,57 | 20,19 | 20,47 | -0,20% | - |
| 14.10.2025 | 20,34 | 20,51 | 20,17 | 20,51 | 0,74% | - |
| 13.10.2025 | 20,77 | 20,93 | 20,35 | 20,36 | -1,88% | 15,00 |
| 10.10.2025 | 20,60 | 20,92 | 20,60 | 20,75 | 0,63% | - |
| 09.10.2025 | 20,36 | 20,96 | 20,24 | 20,62 | 1,28% | - |
| 08.10.2025 | 19,95 | 20,37 | 19,95 | 20,36 | 2,16% | - |
| 07.10.2025 | 20,12 | 20,31 | 19,93 | 19,93 | -1,04% | - |
| 06.10.2025 | 20,23 | 20,25 | 20,01 | 20,14 | -0,05% | - |
| 03.10.2025 | 20,14 | 20,28 | 20,12 | 20,15 | 0,00% | - |
| 02.10.2025 | 20,38 | 20,44 | 19,90 | 20,15 | 0,80% | - |
| 01.10.2025 | 20,54 | 20,67 | 19,97 | 19,99 | -2,91% | - |
| 30.09.2025 | 19,92 | 20,61 | 19,88 | 20,59 | 3,60% | - |
| 29.09.2025 | 19,63 | 19,91 | 19,63 | 19,88 | 1,30% | - |
| 26.09.2025 | 19,35 | 19,63 | 19,29 | 19,62 | 1,40% | - |
| 25.09.2025 | 19,38 | 19,42 | 19,25 | 19,35 | -0,97% | - |
| 24.09.2025 | 19,43 | 19,64 | 19,41 | 19,54 | 0,70% | - |
| 23.09.2025 | 19,67 | 19,96 | 19,38 | 19,41 | -1,40% | - |
| 22.09.2025 | 19,28 | 19,71 | 19,21 | 19,68 | 2,18% | - |
| 19.09.2025 | 19,19 | 19,44 | 19,02 | 19,26 | 0,26% | - |
| 18.09.2025 | 19,35 | 19,39 | 19,08 | 19,21 | -0,31% | - |
| 17.09.2025 | 19,43 | 19,59 | 19,24 | 19,27 | -0,80% | - |
| 16.09.2025 | 19,66 | 19,72 | 19,37 | 19,43 | -1,22% | - |
| 15.09.2025 | 19,83 | 19,87 | 19,59 | 19,67 | -0,73% | - |
| 12.09.2025 | 19,57 | 19,91 | 19,52 | 19,81 | 0,89% | - |
| 11.09.2025 | 19,60 | 19,68 | 19,57 | 19,64 | 0,08% | - |
| 10.09.2025 | 19,80 | 19,85 | 19,59 | 19,62 | -0,68% | - |
| 09.09.2025 | 19,85 | 19,89 | 19,67 | 19,76 | -0,43% | - |
| 08.09.2025 | 19,94 | 20,00 | 19,51 | 19,84 | -0,43% | - |
| 05.09.2025 | 19,84 | 19,93 | 19,73 | 19,93 | 0,48% | - |
| 04.09.2025 | 19,67 | 19,98 | 19,62 | 19,83 | 0,89% | - |
| 03.09.2025 | 19,59 | 19,79 | 19,54 | 19,66 | 0,26% | - |
| 02.09.2025 | 19,93 | 20,05 | 19,47 | 19,61 | -1,53% | - |
| 01.09.2025 | 20,26 | 20,40 | 19,87 | 19,91 | -1,73% | - |
| 29.08.2025 | 20,26 | 20,44 | 20,15 | 20,26 | -0,15% | - |
| 28.08.2025 | 20,49 | 20,57 | 20,24 | 20,29 | -0,98% | - |
| 27.08.2025 | 20,23 | 20,50 | 20,19 | 20,49 | 1,24% | - |
| 26.08.2025 | 19,92 | 20,24 | 19,78 | 20,24 | 1,63% | - |
| 25.08.2025 | 20,25 | 20,26 | 18,09 | 19,92 | -1,61% | - |
| 22.08.2025 | 20,23 | 20,32 | 20,16 | 20,24 | 0,05% | - |
| 21.08.2025 | 20,10 | 20,24 | 20,02 | 20,23 | 0,70% | - |
| 20.08.2025 | 19,72 | 20,16 | 19,67 | 20,09 | 1,85% | - |
| 19.08.2025 | 20,10 | 20,15 | 19,70 | 19,73 | -1,87% | - |
| 18.08.2025 | 20,06 | 20,24 | 19,94 | 20,10 | 0,25% | - |
| 15.08.2025 | 19,90 | 20,10 | 19,80 | 20,05 | 0,91% | - |
| 14.08.2025 | 19,57 | 19,89 | 19,49 | 19,87 | 1,53% | - |
| 13.08.2025 | 19,57 | 19,75 | 19,51 | 19,57 | 0,00% | - |
| 12.08.2025 | 19,63 | 19,81 | 19,51 | 19,57 | -0,25% | - |
| 11.08.2025 | 19,57 | 19,72 | 19,44 | 19,62 | 0,26% | - |
| 08.08.2025 | 19,65 | 19,87 | 19,51 | 19,57 | -0,41% | - |
| 07.08.2025 | 19,96 | 20,06 | 19,60 | 19,65 | -1,50% | - |
| 06.08.2025 | 19,93 | 20,11 | 19,86 | 19,95 | 0,13% | - |
| 05.08.2025 | 19,83 | 19,97 | 19,72 | 19,93 | 0,50% | - |
| 04.08.2025 | 19,73 | 19,94 | 19,73 | 19,83 | -0,03% | 73,00 |
| 01.08.2025 | 19,40 | 19,83 | 19,24 | 19,83 | 2,24% | - |
| 31.07.2025 | 19,79 | 19,89 | 19,37 | 19,40 | -1,92% | - |
| 30.07.2025 | 20,19 | 20,25 | 19,71 | 19,78 | -2,06% | - |
| 29.07.2025 | 20,07 | 20,25 | 19,74 | 20,19 | 0,25% | - |
| 28.07.2025 | 20,41 | 20,66 | 20,05 | 20,14 | -1,42% | - |
| 25.07.2025 | 19,77 | 20,43 | 19,59 | 20,43 | 3,34% | - |
| 24.07.2025 | 19,57 | 19,93 | 19,25 | 19,77 | 1,05% | - |
| 23.07.2025 | 19,58 | 19,79 | 19,31 | 19,57 | -0,08% | - |
| 22.07.2025 | 19,29 | 19,63 | 19,25 | 19,58 | 1,50% | - |
| 21.07.2025 | 19,71 | 19,83 | 19,28 | 19,29 | -2,16% | - |
| 18.07.2025 | 19,75 | 19,89 | 19,69 | 19,72 | -0,23% | - |
| 17.07.2025 | 19,68 | 19,81 | 19,54 | 19,76 | 0,41% | - |
| 16.07.2025 | 19,36 | 19,70 | 19,27 | 19,68 | 1,60% | - |
| 15.07.2025 | 19,47 | 19,55 | 19,33 | 19,37 | -0,44% | - |
| 14.07.2025 | 19,14 | 19,48 | 19,04 | 19,46 | 1,17% | - |
| 11.07.2025 | 19,25 | 19,41 | 19,18 | 19,23 | -0,18% | - |
| 10.07.2025 | 19,26 | 19,56 | 19,17 | 19,27 | -0,08% | - |
| 09.07.2025 | 19,40 | 19,52 | 19,23 | 19,28 | -0,64% | - |
| 08.07.2025 | 19,69 | 19,80 | 19,36 | 19,41 | -1,37% | - |
| 07.07.2025 | 20,04 | 20,10 | 19,67 | 19,68 | -1,63% | - |
| 04.07.2025 | 19,84 | 20,07 | 19,73 | 20,00 | 0,83% | - |
| 03.07.2025 | 20,09 | 20,12 | 19,82 | 19,84 | -1,17% | - |
| 02.07.2025 | 20,57 | 20,66 | 19,98 | 20,07 | -2,48% | - |
| 01.07.2025 | 20,58 | 20,82 | 20,53 | 20,58 | 0,00% | - |
| 30.06.2025 | 20,40 | 20,58 | 20,31 | 20,58 | 0,98% | - |
| 27.06.2025 | 20,43 | 20,53 | 20,24 | 20,38 | -0,20% | - |
| 26.06.2025 | 20,26 | 20,53 | 20,25 | 20,42 | 0,59% | - |
| 25.06.2025 | 20,84 | 20,91 | 20,26 | 20,30 | -2,59% | - |
| 24.06.2025 | 20,48 | 20,84 | 20,17 | 20,84 | 2,26% | - |
| 23.06.2025 | 21,38 | 21,38 | 20,11 | 20,38 | -4,68% | 800,00 |