18,250€
0,66%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 16,87 | 17,03 | 16,69 | 16,77 | -0,36% | - |
| 03.10.2024 | 17,27 | 17,39 | 16,83 | 16,83 | -2,66% | - |
| 02.10.2024 | 17,71 | 17,72 | 17,17 | 17,29 | -2,10% | - |
| 01.10.2024 | 17,62 | 17,75 | 17,57 | 17,66 | 0,37% | - |
| 30.09.2024 | 17,58 | 17,69 | 17,34 | 17,60 | 0,49% | - |
| 27.09.2024 | 17,51 | 17,69 | 17,49 | 17,51 | 0,00% | - |
| 26.09.2024 | 17,47 | 17,73 | 17,35 | 17,51 | 0,75% | - |
| 25.09.2024 | 17,44 | 17,48 | 17,27 | 17,38 | -0,34% | - |
| 24.09.2024 | 17,71 | 17,79 | 17,44 | 17,44 | -1,41% | - |
| 23.09.2024 | 17,56 | 17,75 | 17,51 | 17,69 | 0,74% | - |
| 20.09.2024 | 17,24 | 17,59 | 17,16 | 17,56 | 1,74% | - |
| 19.09.2024 | 17,47 | 17,47 | 17,14 | 17,26 | -0,46% | - |
| 18.09.2024 | 17,33 | 17,42 | 17,17 | 17,34 | 0,06% | - |
| 17.09.2024 | 17,29 | 17,49 | 17,25 | 17,33 | 0,35% | - |
| 16.09.2024 | 17,32 | 17,42 | 17,13 | 17,27 | -0,17% | - |
| 13.09.2024 | 17,39 | 17,41 | 17,17 | 17,30 | -0,40% | - |
| 12.09.2024 | 17,40 | 17,47 | 17,27 | 17,37 | -0,29% | - |
| 11.09.2024 | 17,39 | 17,57 | 17,37 | 17,42 | -0,06% | - |
| 10.09.2024 | 17,45 | 17,54 | 17,29 | 17,43 | -0,71% | - |
| 09.09.2024 | 17,41 | 17,56 | 17,22 | 17,56 | 1,71% | - |
| 06.09.2024 | 17,05 | 17,44 | 17,01 | 17,26 | 1,23% | - |
| 05.09.2024 | 16,71 | 17,13 | 16,69 | 17,05 | 1,91% | - |
| 04.09.2024 | 16,55 | 16,83 | 16,51 | 16,73 | 0,54% | - |
| 03.09.2024 | 16,76 | 16,83 | 16,62 | 16,64 | -0,72% | - |
| 02.09.2024 | 16,72 | 16,89 | 16,65 | 16,76 | 0,12% | - |
| 30.08.2024 | 16,54 | 16,74 | 16,48 | 16,74 | 1,33% | - |
| 29.08.2024 | 16,72 | 16,74 | 16,37 | 16,52 | -1,08% | - |
| 28.08.2024 | 16,66 | 16,76 | 16,42 | 16,70 | 0,36% | - |
| 27.08.2024 | 16,73 | 16,84 | 16,58 | 16,64 | -0,51% | - |
| 26.08.2024 | 16,63 | 16,78 | 16,57 | 16,73 | 0,33% | 133,00 |
| 23.08.2024 | 16,57 | 16,74 | 16,41 | 16,67 | 0,60% | - |
| 22.08.2024 | 16,67 | 16,70 | 16,50 | 16,57 | -0,60% | - |
| 21.08.2024 | 16,76 | 16,90 | 16,63 | 16,67 | -0,30% | - |
| 20.08.2024 | 16,77 | 16,90 | 16,66 | 16,72 | -0,18% | - |
| 19.08.2024 | 16,78 | 16,82 | 16,70 | 16,75 | -0,18% | 184,00 |
| 16.08.2024 | 16,71 | 16,80 | 16,56 | 16,78 | 0,54% | 200,00 |
| 15.08.2024 | 16,73 | 16,75 | 16,53 | 16,69 | 0,00% | - |
| 14.08.2024 | 16,67 | 16,72 | 16,53 | 16,69 | 0,12% | - |
| 13.08.2024 | 16,47 | 16,69 | 16,43 | 16,67 | 1,46% | - |
| 12.08.2024 | 16,41 | 16,54 | 16,32 | 16,43 | 0,52% | - |
| 09.08.2024 | 16,31 | 16,53 | 16,27 | 16,35 | 0,00% | - |
| 08.08.2024 | 16,34 | 16,45 | 16,13 | 16,35 | 0,55% | - |
| 07.08.2024 | 16,13 | 16,45 | 16,13 | 16,26 | 0,93% | 200,00 |
| 06.08.2024 | 16,39 | 16,53 | 16,00 | 16,11 | -1,26% | 200,00 |
| 05.08.2024 | 16,51 | 16,52 | 15,91 | 16,31 | -1,00% | - |