22,020€
1,47%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,68 | 22,05 | 21,68 | 22,04 | 1,57% | - |
| 05.06.2025 | 21,88 | 22,20 | 21,70 | 21,70 | -0,91% | - |
| 04.06.2025 | 21,80 | 21,94 | 21,66 | 21,90 | 0,46% | - |
| 03.06.2025 | 21,96 | 22,12 | 21,75 | 21,80 | -0,82% | - |
| 02.06.2025 | 21,54 | 22,04 | 21,16 | 21,98 | 1,81% | - |
| 30.05.2025 | 21,52 | 21,92 | 21,52 | 21,59 | 0,42% | - |
| 29.05.2025 | 21,72 | 21,86 | 21,50 | 21,50 | -1,01% | - |
| 28.05.2025 | 21,78 | 21,93 | 21,71 | 21,72 | -0,37% | - |
| 27.05.2025 | 21,72 | 21,85 | 21,61 | 21,80 | 0,65% | - |
| 26.05.2025 | 21,64 | 21,92 | 21,53 | 21,66 | 0,19% | - |
| 23.05.2025 | 21,64 | 21,78 | 21,52 | 21,62 | -0,09% | - |
| 22.05.2025 | 21,56 | 21,68 | 21,40 | 21,64 | 0,46% | - |
| 21.05.2025 | 21,50 | 21,71 | 21,36 | 21,54 | 0,19% | - |
| 20.05.2025 | 21,20 | 21,50 | 21,13 | 21,50 | 1,42% | - |
| 19.05.2025 | 20,84 | 21,20 | 20,72 | 21,20 | 1,73% | 100,00 |
| 16.05.2025 | 20,58 | 20,84 | 20,51 | 20,84 | 1,26% | - |
| 15.05.2025 | 20,32 | 20,58 | 20,07 | 20,58 | 1,18% | - |
| 14.05.2025 | 20,36 | 20,38 | 20,13 | 20,34 | -0,10% | - |
| 13.05.2025 | 19,93 | 20,39 | 19,93 | 20,36 | 1,85% | - |
| 12.05.2025 | 20,93 | 21,05 | 19,94 | 19,99 | -4,63% | - |
| 09.05.2025 | 21,01 | 21,11 | 20,91 | 20,96 | -0,29% | - |
| 08.05.2025 | 21,04 | 21,50 | 20,66 | 21,02 | 0,19% | - |
| 07.05.2025 | 20,92 | 21,10 | 20,85 | 20,98 | 0,29% | - |
| 06.05.2025 | 20,64 | 21,02 | 20,64 | 20,92 | 1,26% | - |
| 05.05.2025 | 20,68 | 20,72 | 20,48 | 20,66 | -0,29% | - |
| 02.05.2025 | 20,80 | 20,80 | 20,47 | 20,72 | 0,10% | - |
| 30.04.2025 | 20,36 | 20,71 | 20,26 | 20,70 | 1,67% | - |
| 29.04.2025 | 20,01 | 20,37 | 19,99 | 20,36 | 1,77% | - |
| 28.04.2025 | 19,74 | 20,29 | 19,71 | 20,01 | 1,19% | - |
| 25.04.2025 | 19,67 | 19,94 | 19,61 | 19,77 | 0,51% | - |
| 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% | - |