Acea S.p.A.
[WKN: 924293 | ISIN: IT0001207098]
Aktienkurse
21,460€ -1,06%
Echtzeit-Aktienkurs Acea S.p.A.
Bid: Ask:

Aktienkurse zur Acea S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.11.2026 21,30 21,68 21,27 21,48 -0,97% -
05.11.2026 21,53 21,76 21,45 21,69 -0,05% -
04.11.2026 21,05 21,71 21,05 21,70 2,55% -
03.11.2026 20,84 21,48 20,83 21,16 0,52% -
02.11.2026 21,19 21,23 20,79 21,05 -0,05% -
30.10.2026 20,71 21,18 20,68 21,06 0,96% -
29.10.2026 20,95 21,00 20,77 20,86 -0,33% -
28.10.2026 20,81 21,08 20,62 20,93 0,58% -
27.10.2026 20,34 20,84 20,26 20,81 2,21% -
26.10.2026 20,34 20,51 20,21 20,36 0,64% -
23.10.2026 20,08 20,30 20,07 20,23 0,25% -
22.10.2026 20,22 20,35 20,14 20,18 -1,13% -
21.10.2026 20,43 20,45 20,07 20,41 0,15% -
20.10.2026 19,67 20,40 19,62 20,38 3,53% -
19.10.2026 19,75 20,05 19,68 19,69 -0,56% -
16.10.2026 20,09 20,25 19,76 19,80 -1,25% -
15.10.2026 20,18 20,64 19,99 20,05 -0,67% -
14.10.2026 20,42 20,51 20,15 20,18 -0,74% -
13.10.2026 20,20 20,56 20,16 20,33 0,64% -
12.10.2026 20,13 20,47 19,99 20,20 1,08% -
09.10.2026 20,01 20,23 19,95 19,99 0,20% -
08.10.2026 20,17 20,23 19,87 19,95 -1,12% -
07.10.2026 19,95 20,19 19,90 20,17 0,50% -
06.10.2026 20,00 20,32 19,94 20,07 0,30% -
05.10.2026 19,94 20,02 19,76 20,01 0,02% -
02.10.2026 19,89 20,07 19,84 20,01 0,40% -
01.10.2026 19,94 20,03 19,54 19,93 -0,20% -
30.09.2026 20,11 20,22 19,93 19,97 -0,05% -
29.09.2026 19,94 20,00 19,78 19,98 0,10% -
28.09.2026 20,11 20,30 19,81 19,96 -1,07% -
25.09.2026 20,20 20,29 20,00 20,17 -0,10% -
24.09.2026 19,96 20,27 19,88 20,19 0,98% -
23.09.2026 20,50 20,58 19,89 20,00 -2,32% -
22.09.2026 20,43 20,63 20,21 20,47 0,15% -
21.09.2026 20,32 20,51 20,15 20,44 0,64% -
18.09.2026 20,40 20,50 20,18 20,31 -0,39% -
17.09.2026 19,97 20,46 19,97 20,39 2,54% -
16.09.2026 19,64 20,22 19,64 19,89 1,56% -
15.09.2026 19,53 19,71 19,33 19,58 -0,43% -
14.09.2026 19,63 19,88 19,59 19,67 -0,25% -
11.09.2026 19,69 20,04 19,69 19,72 0,15% -
10.09.2026 19,97 20,16 19,67 19,69 -1,65% -
09.09.2026 20,26 20,62 19,98 20,02 -1,45% -
08.09.2026 20,50 20,58 20,30 20,31 -0,93% -
07.09.2026 20,64 20,68 20,49 20,50 -0,53% -
04.09.2026 20,38 20,72 20,18 20,61 1,13% -
03.09.2026 20,46 20,47 20,21 20,38 -0,24% -
02.09.2026 20,43 20,86 20,25 20,43 0,15% -
01.09.2026 20,93 21,09 20,31 20,40 -2,63% -
31.08.2026 20,94 21,08 20,82 20,95 -0,48% -
28.08.2026 20,99 21,12 20,90 21,05 0,86% -
27.08.2026 21,44 21,48 20,76 20,87 -2,29% -
26.08.2026 21,31 21,47 21,28 21,36 0,61% -
25.08.2026 21,12 21,24 21,09 21,23 0,52% -
24.08.2026 21,00 21,18 20,97 21,12 0,38% -
21.08.2026 21,10 21,15 20,93 21,04 -0,28% -
20.08.2026 20,87 21,10 20,83 21,10 1,30% -
19.08.2026 21,15 21,22 20,81 20,83 -1,84% -
18.08.2026 20,98 21,28 20,94 21,22 0,76% -
17.08.2026 21,17 21,22 20,97 21,06 -0,57% -
14.08.2026 21,11 21,18 20,82 21,18 0,28% -
13.08.2026 21,09 21,23 20,92 21,12 0,24% -
12.08.2026 21,17 21,34 20,97 21,07 -0,43% -
11.08.2026 21,25 21,25 20,85 21,16 -0,09% -
10.08.2026 21,49 21,49 21,08 21,18 -1,17% -
07.08.2026 21,33 21,48 21,22 21,43 0,37% -
06.08.2026 21,55 21,61 21,27 21,35 -0,88% -
05.08.2026 21,37 21,60 21,36 21,54 0,89% -
04.08.2026 21,13 21,62 21,10 21,35 1,18% -
03.08.2026 21,11 21,50 20,91 21,10 -0,19% -
31.07.2026 21,37 21,53 21,02 21,14 -0,70% -
30.07.2026 21,44 21,71 21,28 21,29 -0,61% -
29.07.2026 21,94 22,01 21,41 21,42 -2,28% -
28.07.2026 21,83 22,14 21,79 21,92 0,18% -
27.07.2026 21,49 22,14 21,49 21,88 1,63% -
24.07.2026 21,74 21,99 21,48 21,53 -1,10% -
23.07.2026 22,29 22,45 21,13 21,77 -2,64% -
22.07.2026 21,66 22,37 21,56 22,36 3,33% -
21.07.2026 21,91 22,07 21,49 21,64 -1,46% -
20.07.2026 22,21 22,28 21,86 21,96 -0,99% -
17.07.2026 21,23 22,34 21,08 22,18 2,88% -
16.07.2026 21,25 21,90 21,05 21,56 1,65% -
15.07.2026 21,57 21,57 21,14 21,21 -1,49% -
14.07.2026 21,37 21,98 21,33 21,53 0,33% -
13.07.2026 21,33 21,69 20,81 21,46 0,23% 35,00
10.07.2026 21,46 21,46 21,26 21,41 -0,33% -
09.07.2026 21,83 21,92 21,43 21,48 -1,29% -
08.07.2026 21,64 21,76 21,47 21,76 0,42% -
07.07.2026 21,59 21,91 21,55 21,67 -0,14% -
06.07.2026 22,01 22,29 21,62 21,70 -0,37% -
03.07.2026 21,58 21,82 21,54 21,78 1,73% -
02.07.2026 21,42 21,72 21,33 21,41 -0,09% -
01.07.2026 21,67 21,74 21,35 21,43 -1,43% -
30.06.2026 21,75 21,78 21,20 21,74 0,51% -
29.06.2026 21,68 21,96 21,46 21,63 0,00% -
26.06.2026 21,98 22,05 21,62 21,63 -1,99% -
25.06.2026 21,66 22,11 21,43 22,07 2,51% -
24.06.2026 21,42 21,72 21,26 21,53 0,51% -
23.06.2026 21,12 21,55 21,12 21,42 0,28% -
22.06.2026 21,90 22,06 20,86 21,36 -7,21% -