2,419€
0,25%
Echtzeit-Aktienkurs A2A S.p.A.
Bid:
Ask:
Aktienkurse zur A2A S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 2,34 | 2,42 | 2,33 | 2,41 | 3,72% | - |
| 29.04.2026 | 2,39 | 2,40 | 2,32 | 2,33 | -2,88% | - |
| 28.04.2026 | 2,40 | 2,42 | 2,39 | 2,40 | -0,87% | - |
| 27.04.2026 | 2,40 | 2,42 | 2,37 | 2,42 | 0,79% | - |
| 24.04.2026 | 2,40 | 2,42 | 2,37 | 2,40 | -0,70% | 7.000,00 |
| 23.04.2026 | 2,39 | 2,43 | 2,37 | 2,41 | 0,88% | 450,00 |
| 22.04.2026 | 2,38 | 2,41 | 2,37 | 2,39 | 0,34% | - |
| 21.04.2026 | 2,41 | 2,42 | 2,38 | 2,39 | -0,50% | - |
| 20.04.2026 | 2,40 | 2,42 | 2,37 | 2,40 | 0,13% | - |
| 17.04.2026 | 2,41 | 2,43 | 2,37 | 2,39 | -1,20% | - |
| 16.04.2026 | 2,47 | 2,48 | 2,42 | 2,42 | -1,58% | - |
| 15.04.2026 | 2,51 | 2,52 | 2,46 | 2,46 | -1,66% | 2.005,00 |
| 14.04.2026 | 2,52 | 2,53 | 2,50 | 2,50 | -0,60% | - |
| 13.04.2026 | 2,51 | 2,54 | 2,50 | 2,52 | -0,87% | - |
| 10.04.2026 | 2,54 | 2,54 | 2,49 | 2,54 | 0,06% | - |
| 09.04.2026 | 2,53 | 2,58 | 2,51 | 2,54 | 0,89% | 6,00 |
| 08.04.2026 | 2,53 | 2,64 | 2,50 | 2,52 | -0,49% | 286,00 |
| 07.04.2026 | 2,51 | 2,56 | 2,50 | 2,53 | 0,80% | - |
| 02.04.2026 | 2,46 | 2,51 | 2,40 | 2,51 | 2,43% | - |
| 01.04.2026 | 2,47 | 2,49 | 2,44 | 2,45 | -0,14% | 508,00 |
| 31.03.2026 | 2,42 | 2,47 | 2,42 | 2,45 | 0,90% | - |
| 30.03.2026 | 2,36 | 2,44 | 2,35 | 2,43 | 2,44% | 415,00 |
| 27.03.2026 | 2,37 | 2,40 | 2,34 | 2,37 | 0,00% | - |
| 26.03.2026 | 2,36 | 2,39 | 2,34 | 2,37 | 0,08% | - |
| 25.03.2026 | 2,37 | 2,40 | 2,32 | 2,37 | -0,21% | - |
| 24.03.2026 | 2,32 | 2,38 | 2,30 | 2,38 | 2,41% | - |
| 23.03.2026 | 2,33 | 2,36 | 2,27 | 2,32 | -0,66% | 1.900,00 |
| 20.03.2026 | 2,39 | 2,49 | 2,34 | 2,34 | -2,12% | - |
| 19.03.2026 | 2,38 | 2,39 | 2,33 | 2,39 | 0,61% | - |
| 18.03.2026 | 2,45 | 2,48 | 2,37 | 2,37 | -3,05% | 7.500,00 |
| 17.03.2026 | 2,43 | 2,54 | 2,42 | 2,45 | 0,45% | 3.500,00 |
| 16.03.2026 | 2,40 | 2,55 | 2,37 | 2,44 | 1,97% | 903,00 |
| 13.03.2026 | 2,37 | 2,39 | 2,33 | 2,39 | 1,49% | - |
| 12.03.2026 | 2,35 | 2,37 | 2,32 | 2,35 | -0,59% | - |
| 11.03.2026 | 2,37 | 2,40 | 2,36 | 2,37 | -0,38% | 287,00 |
| 10.03.2026 | 2,37 | 2,41 | 2,37 | 2,38 | -0,29% | - |
| 09.03.2026 | 2,27 | 2,38 | 2,25 | 2,38 | 2,85% | - |
| 06.03.2026 | 2,31 | 2,35 | 2,28 | 2,32 | 1,58% | - |
| 05.03.2026 | 2,35 | 2,37 | 2,27 | 2,28 | -4,84% | - |
| 04.03.2026 | 2,37 | 2,40 | 2,33 | 2,40 | 0,84% | - |
| 03.03.2026 | 2,51 | 2,51 | 2,34 | 2,38 | -4,13% | - |
| 02.03.2026 | 2,44 | 2,51 | 2,42 | 2,48 | 0,16% | - |
| 27.02.2026 | 2,43 | 2,48 | 2,40 | 2,48 | 2,51% | - |
| 26.02.2026 | 2,41 | 2,44 | 2,40 | 2,42 | 0,08% | - |
| 25.02.2026 | 2,42 | 2,44 | 2,41 | 2,41 | 0,00% | - |
| 24.02.2026 | 2,42 | 2,46 | 2,41 | 2,41 | -0,47% | - |
| 23.02.2026 | 2,40 | 2,45 | 2,38 | 2,42 | 1,40% | - |
| 20.02.2026 | 2,40 | 2,43 | 2,37 | 2,39 | 0,63% | 9,00 |
| 19.02.2026 | 2,45 | 2,45 | 2,33 | 2,38 | -2,86% | 3,00 |
| 18.02.2026 | 2,42 | 2,47 | 2,42 | 2,45 | 1,22% | - |
| 17.02.2026 | 2,42 | 2,45 | 2,38 | 2,42 | -0,35% | - |
| 16.02.2026 | 2,46 | 2,47 | 2,40 | 2,43 | -1,82% | - |
| 13.02.2026 | 2,49 | 2,51 | 2,42 | 2,47 | -1,14% | - |
| 12.02.2026 | 2,64 | 2,64 | 2,46 | 2,50 | -3,66% | - |
| 11.02.2026 | 2,53 | 2,60 | 2,52 | 2,59 | 2,03% | 73,00 |
| 10.02.2026 | 2,55 | 2,56 | 2,53 | 2,54 | 0,97% | - |
| 09.02.2026 | 2,55 | 2,55 | 2,51 | 2,52 | -1,33% | - |
| 06.02.2026 | 2,52 | 2,56 | 2,51 | 2,55 | 1,01% | - |
| 05.02.2026 | 2,58 | 2,59 | 2,52 | 2,53 | -2,62% | - |
| 04.02.2026 | 2,58 | 2,61 | 2,58 | 2,59 | 0,48% | - |
| 03.02.2026 | 2,54 | 2,59 | 2,54 | 2,58 | 2,04% | 3.341,00 |
| 02.02.2026 | 2,52 | 2,56 | 2,51 | 2,53 | -0,35% | 76,00 |
| 30.01.2026 | 2,54 | 2,55 | 2,52 | 2,54 | -0,20% | - |
| 29.01.2026 | 2,54 | 2,57 | 2,53 | 2,54 | 0,71% | - |
| 28.01.2026 | 2,50 | 2,53 | 2,50 | 2,53 | 0,84% | - |
| 27.01.2026 | 2,49 | 2,52 | 2,48 | 2,51 | 0,44% | 100,00 |
| 26.01.2026 | 2,48 | 2,52 | 2,47 | 2,49 | 0,69% | 109,00 |
| 23.01.2026 | 2,47 | 2,49 | 2,41 | 2,48 | -0,40% | - |
| 22.01.2026 | 2,46 | 2,50 | 2,45 | 2,49 | 0,97% | - |
| 21.01.2026 | 2,44 | 2,46 | 2,41 | 2,46 | 1,23% | - |
| 20.01.2026 | 2,48 | 2,52 | 2,43 | 2,43 | -1,86% | - |
| 19.01.2026 | 2,48 | 2,49 | 2,43 | 2,48 | 0,24% | 80,00 |
| 16.01.2026 | 2,46 | 2,50 | 2,46 | 2,47 | 0,39% | 109,00 |
| 15.01.2026 | 2,42 | 2,47 | 2,41 | 2,46 | 1,92% | - |
| 14.01.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 2,22% | 10,00 |
| 13.01.2026 | 2,41 | 2,41 | 2,36 | 2,36 | -1,31% | 3,00 |
| 12.01.2026 | 2,39 | 2,40 | 2,38 | 2,40 | 0,55% | - |
| 09.01.2026 | 2,44 | 2,44 | 2,37 | 2,38 | -1,53% | - |
| 08.01.2026 | 2,42 | 2,42 | 2,39 | 2,42 | 1,19% | 12.500,00 |
| 07.01.2026 | 2,31 | 2,40 | 2,31 | 2,39 | 2,99% | - |
| 06.01.2026 | 2,30 | 2,33 | 2,30 | 2,32 | 1,31% | 118,00 |
| 05.01.2026 | 2,32 | 2,34 | 2,29 | 2,29 | -1,01% | - |
| 02.01.2026 | 2,30 | 2,32 | 2,26 | 2,32 | 0,81% | - |
| 30.12.2025 | 2,29 | 2,30 | 2,28 | 2,30 | 0,22% | - |
| 29.12.2025 | 2,29 | 2,29 | 2,28 | 2,29 | 0,26% | 333,00 |
| 23.12.2025 | 2,28 | 2,30 | 2,28 | 2,29 | 0,97% | - |
| 22.12.2025 | 2,29 | 2,30 | 2,26 | 2,26 | -1,46% | - |
| 19.12.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 0,88% | - |
| 18.12.2025 | 2,25 | 2,28 | 2,25 | 2,28 | 0,80% | 84,00 |
| 17.12.2025 | 2,27 | 2,28 | 2,25 | 2,26 | -0,96% | - |
| 16.12.2025 | 2,29 | 2,33 | 2,28 | 2,28 | -0,76% | - |
| 15.12.2025 | 2,31 | 2,34 | 2,29 | 2,30 | 0,44% | 280,00 |
| 12.12.2025 | 2,27 | 2,29 | 2,26 | 2,29 | 1,19% | 158,00 |
| 11.12.2025 | 2,29 | 2,29 | 2,26 | 2,26 | -0,18% | - |
| 10.12.2025 | 2,28 | 2,28 | 2,26 | 2,27 | -0,81% | - |
| 09.12.2025 | 2,28 | 2,31 | 2,28 | 2,28 | 0,31% | 321,00 |
| 08.12.2025 | 2,28 | 2,31 | 2,28 | 2,28 | -0,33% | 163,00 |
| 05.12.2025 | 2,27 | 2,30 | 2,27 | 2,29 | 0,51% | 321,00 |
| 04.12.2025 | 2,31 | 2,32 | 2,27 | 2,27 | -1,69% | 664,00 |
| 03.12.2025 | 2,33 | 2,34 | 2,31 | 2,31 | -0,81% | - |