17,660€
0,97%
Echtzeit-Aktienkurs ACEA S.P.A. EO 5,16
Bid:
Ask:
Aktienkurse zur ACEA S.P.A. EO 5,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 16,98 | 17,18 | 16,94 | 17,18 | 1,18% | - |
| 07.11.2024 | 16,72 | 17,07 | 16,70 | 16,98 | 1,31% | - |
| 06.11.2024 | 16,78 | 17,04 | 16,53 | 16,76 | -1,59% | - |
| 05.11.2024 | 17,23 | 17,30 | 16,99 | 17,03 | -1,30% | - |
| 04.11.2024 | 17,35 | 17,41 | 17,22 | 17,25 | -0,58% | - |
| 01.11.2024 | 17,43 | 17,52 | 17,25 | 17,35 | -0,43% | - |
| 31.10.2024 | 17,79 | 17,79 | 17,27 | 17,43 | -2,02% | - |
| 30.10.2024 | 17,72 | 17,91 | 17,45 | 17,79 | -0,11% | - |
| 29.10.2024 | 18,17 | 18,23 | 17,78 | 17,81 | -2,14% | - |
| 28.10.2024 | 18,28 | 18,35 | 18,10 | 18,20 | 0,03% | - |
| 25.10.2024 | 18,20 | 18,35 | 18,16 | 18,19 | -0,63% | - |
| 24.10.2024 | 18,49 | 18,54 | 18,28 | 18,31 | -1,11% | - |
| 23.10.2024 | 18,10 | 18,51 | 18,05 | 18,51 | 2,41% | 344,00 |
| 22.10.2024 | 17,91 | 18,13 | 17,78 | 18,08 | 0,95% | - |
| 21.10.2024 | 17,77 | 18,33 | 17,73 | 17,91 | 0,76% | - |
| 18.10.2024 | 17,86 | 17,88 | 17,66 | 17,77 | -0,62% | - |
| 17.10.2024 | 17,75 | 17,88 | 17,69 | 17,88 | 0,73% | - |
| 16.10.2024 | 17,80 | 17,86 | 17,53 | 17,75 | -0,28% | 693,00 |
| 15.10.2024 | 17,39 | 17,82 | 17,38 | 17,80 | 2,36% | - |
| 14.10.2024 | 17,17 | 17,39 | 17,09 | 17,39 | 1,40% | - |
| 11.10.2024 | 16,90 | 17,17 | 16,87 | 17,15 | 1,51% | - |
| 10.10.2024 | 16,90 | 16,93 | 16,74 | 16,90 | -0,03% | - |
| 09.10.2024 | 16,87 | 17,05 | 16,79 | 16,90 | 0,30% | - |
| 08.10.2024 | 16,75 | 16,89 | 16,72 | 16,85 | -0,03% | - |
| 07.10.2024 | 16,83 | 16,94 | 16,75 | 16,86 | 0,51% | - |