19,070€
-3,74%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 19,81 | 20,07 | 19,02 | 19,11 | -3,53% | - |
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% | - |
27.11.2024 | 17,80 | 17,90 | 17,56 | 17,88 | 0,48% | - |
26.11.2024 | 17,71 | 17,85 | 17,70 | 17,80 | -0,20% | - |
25.11.2024 | 17,84 | 17,91 | 17,68 | 17,83 | -0,06% | - |
22.11.2024 | 17,54 | 18,01 | 17,47 | 17,84 | 1,71% | - |
21.11.2024 | 17,12 | 17,54 | 17,09 | 17,54 | 2,36% | 145,00 |
20.11.2024 | 17,25 | 17,31 | 16,99 | 17,14 | -0,26% | - |
19.11.2024 | 17,02 | 17,25 | 16,98 | 17,18 | 0,97% | - |
18.11.2024 | 17,06 | 17,23 | 16,94 | 17,02 | -0,23% | 190,00 |
15.11.2024 | 17,24 | 17,33 | 17,03 | 17,06 | -1,33% | - |
14.11.2024 | 17,19 | 17,31 | 16,91 | 17,29 | 0,55% | - |
13.11.2024 | 16,96 | 17,24 | 16,92 | 17,19 | 0,97% | - |
12.11.2024 | 17,14 | 17,30 | 17,01 | 17,03 | -1,50% | - |
11.11.2024 | 17,18 | 17,41 | 17,11 | 17,29 | 0,64% | - |