Acea S.p.A.
[WKN: 924293 | ISIN: IT0001207098]
Aktienkurse
22,010€ -10,60%
Echtzeit-Aktienkurs Acea S.p.A.
Bid: Ask:

Aktienkurse zur Acea S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.03.2026 23,66 23,77 22,09 22,17 -9,95% 13,00
17.03.2026 24,49 24,68 24,39 24,62 -0,04% -
16.03.2026 24,16 24,67 23,92 24,63 2,16% -
13.03.2026 23,63 24,77 23,48 24,11 2,07% -
12.03.2026 23,87 24,07 22,95 23,62 -1,67% 13,00
11.03.2026 23,91 24,30 23,70 24,02 0,50% -
10.03.2026 24,30 24,46 23,87 23,90 -1,77% -
09.03.2026 23,49 24,49 23,29 24,33 0,75% -
06.03.2026 24,26 24,55 23,92 24,15 0,00% 6,00
05.03.2026 24,39 24,63 24,05 24,15 -1,39% -
04.03.2026 24,43 24,60 24,12 24,49 0,33% -
03.03.2026 26,06 26,06 24,14 24,41 -6,65% -
02.03.2026 26,01 26,17 25,64 26,15 -0,23% -
27.02.2026 26,47 26,48 26,16 26,21 -0,61% -
26.02.2026 26,48 26,48 25,98 26,37 0,84% 51,00
25.02.2026 25,85 26,17 25,77 26,15 1,28% -
24.02.2026 26,11 26,53 25,75 25,82 -1,15% -
23.02.2026 26,23 26,41 26,01 26,12 0,54% -
20.02.2026 25,24 26,05 25,05 25,98 2,24% -
19.02.2026 25,69 25,75 25,18 25,41 -1,01% -
18.02.2026 25,93 26,03 25,55 25,67 -0,93% -
17.02.2026 25,94 26,13 25,50 25,91 -0,12% -
16.02.2026 25,20 25,97 24,84 25,94 3,22% -
13.02.2026 25,34 25,40 24,63 25,13 -1,14% -
12.02.2026 25,44 25,46 24,53 25,42 2,75% -
11.02.2026 24,62 24,81 24,60 24,74 0,37% -
10.02.2026 24,32 24,68 24,21 24,65 1,23% -
09.02.2026 24,40 24,53 23,86 24,35 -0,20% -
06.02.2026 24,02 24,47 23,96 24,40 1,37% -
05.02.2026 24,07 24,14 23,76 24,07 0,25% -
04.02.2026 23,80 24,21 23,73 24,01 1,27% -
03.02.2026 23,94 24,04 23,52 23,71 -0,92% -
02.02.2026 23,34 23,95 23,18 23,93 1,92% -
30.01.2026 23,40 23,89 23,30 23,48 0,69% -
29.01.2026 23,15 23,41 23,02 23,32 0,82% -
28.01.2026 23,08 23,26 22,77 23,13 0,61% -
27.01.2026 22,96 23,01 22,96 22,99 0,13% -
26.01.2026 22,58 22,96 22,56 22,96 1,32% 44,00
23.01.2026 22,98 23,00 22,62 22,66 -1,35% -
22.01.2026 23,12 23,47 22,92 22,97 -0,69% -
21.01.2026 23,08 23,22 22,65 23,13 0,35% -
20.01.2026 23,23 23,23 22,84 23,05 -0,73% -
19.01.2026 23,13 23,59 22,80 23,22 0,52% 1.000,00
16.01.2026 22,92 23,16 22,87 23,10 0,61% -
15.01.2026 22,97 23,10 22,82 22,96 0,13% -
14.01.2026 22,42 22,96 22,35 22,93 2,05% -
13.01.2026 22,99 23,01 22,30 22,47 -2,18% -
12.01.2026 22,96 23,11 22,55 22,97 0,09% -
09.01.2026 23,45 23,46 22,87 22,95 -2,05% -
08.01.2026 23,03 23,45 22,97 23,43 1,65% -
07.01.2026 22,52 23,24 22,50 23,05 2,26% -
06.01.2026 22,17 22,59 22,01 22,54 1,67% -
05.01.2026 22,15 22,27 21,85 22,17 0,05% -
02.01.2026 21,99 22,24 21,88 22,16 0,77% -
30.12.2025 22,06 22,07 21,99 21,99 -0,32% -
29.12.2025 21,95 22,10 21,82 22,06 0,68% -
23.12.2025 21,90 21,94 21,76 21,91 0,09% -
22.12.2025 22,03 22,09 21,52 21,89 -0,77% -
19.12.2025 21,74 22,10 21,69 22,06 1,15% -
18.12.2025 21,62 21,96 21,62 21,81 0,83% -
17.12.2025 21,89 22,08 21,61 21,63 -1,05% -
16.12.2025 22,00 22,11 21,80 21,86 -0,50% -
15.12.2025 21,88 22,25 21,88 21,97 0,69% -
12.12.2025 21,78 21,92 21,70 21,82 0,23% -
11.12.2025 21,93 21,93 21,56 21,77 -0,68% 15,00
10.12.2025 22,14 22,29 21,61 21,92 -1,04% -
09.12.2025 22,10 22,45 22,05 22,15 0,27% -
08.12.2025 22,18 22,43 22,08 22,09 -0,41% -
05.12.2025 22,43 22,47 22,11 22,18 -0,98% 1,00
04.12.2025 22,60 22,76 22,34 22,40 -0,88% -
03.12.2025 22,68 22,77 22,42 22,60 -0,40% -
02.12.2025 22,71 22,98 22,63 22,69 1,20% -
01.12.2025 22,47 22,47 22,42 22,42 -0,27% -
28.11.2025 22,61 22,80 22,43 22,48 -0,53% -
27.11.2025 22,57 22,73 22,51 22,60 0,00% -
26.11.2025 22,36 22,66 22,17 22,60 1,21% -
25.11.2025 22,60 22,64 22,18 22,33 -1,24% -
24.11.2025 22,73 22,81 22,36 22,61 -0,62% -
21.11.2025 22,51 22,88 22,40 22,75 1,07% 284,00
20.11.2025 22,35 22,85 22,16 22,51 1,26% -
19.11.2025 22,01 22,32 21,71 22,23 0,77% 15,00
18.11.2025 21,73 22,13 21,56 22,06 1,19% -
17.11.2025 21,37 21,97 21,35 21,80 2,01% 284,00
14.11.2025 21,10 21,49 21,02 21,37 1,42% -
13.11.2025 20,95 21,61 20,75 21,07 1,35% -
12.11.2025 21,11 21,15 20,74 20,79 -1,47% 47,00
11.11.2025 21,20 21,29 21,04 21,10 -0,57% -
10.11.2025 21,31 21,44 21,04 21,22 0,05% -
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% -