20,210€
-0,15%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,25 | 20,25 | 20,13 | 20,22 | -0,10% | - |
| 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 |
| 20.06.2025 | 21,43 | 21,58 | 21,29 | 21,38 | -0,56% | 73,00 |
| 19.06.2025 | 21,40 | 21,56 | 21,21 | 21,50 | 0,47% | - |
| 18.06.2025 | 21,44 | 21,50 | 21,27 | 21,40 | -0,09% | - |
| 17.06.2025 | 21,64 | 21,68 | 21,32 | 21,42 | -1,20% | - |
| 16.06.2025 | 21,90 | 21,94 | 21,60 | 21,68 | -1,00% | - |
| 13.06.2025 | 21,84 | 21,91 | 21,62 | 21,90 | 0,27% | - |
| 12.06.2025 | 21,84 | 22,06 | 21,82 | 21,84 | -0,18% | - |
| 11.06.2025 | 21,80 | 21,93 | 21,68 | 21,88 | 0,09% | - |
| 10.06.2025 | 21,40 | 21,89 | 21,40 | 21,86 | 1,96% | - |
| 09.06.2025 | 22,02 | 22,04 | 21,34 | 21,44 | -2,72% | - |
| 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% | - |