21,460€
1,47%
Echtzeit-Aktienkurs ACEA S.P.A. EO 5,16
Bid:
Ask:
Aktienkurse zur ACEA S.P.A. EO 5,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,17 | 21,58 | 21,13 | 21,46 | 1,47% | - |
| 11.11.2026 | 21,61 | 21,61 | 21,08 | 21,15 | -1,81% | - |
| 10.11.2026 | 21,71 | 21,75 | 21,43 | 21,54 | -0,65% | - |
| 09.11.2026 | 21,58 | 21,82 | 21,47 | 21,68 | 0,88% | 10.800,00 |
| 06.11.2026 | 21,47 | 21,69 | 21,28 | 21,49 | -0,19% | 13,00 |
| 05.11.2026 | 21,57 | 21,77 | 21,50 | 21,53 | -0,19% | - |
| 04.11.2026 | 21,16 | 21,66 | 21,14 | 21,57 | 1,94% | - |
| 03.11.2026 | 20,97 | 21,48 | 20,91 | 21,16 | 0,19% | - |
| 02.11.2026 | 21,03 | 21,24 | 20,79 | 21,12 | 0,09% | - |
| 30.10.2026 | 20,80 | 21,18 | 20,73 | 21,10 | 1,01% | - |
| 29.10.2026 | 20,93 | 21,01 | 20,77 | 20,89 | 0,00% | - |
| 28.10.2026 | 20,81 | 20,99 | 20,62 | 20,89 | 0,43% | 12.550,00 |
| 27.10.2026 | 20,39 | 20,83 | 20,26 | 20,80 | 2,06% | - |
| 26.10.2026 | 20,46 | 20,49 | 20,36 | 20,38 | 0,64% | 2.254,00 |
| 23.10.2026 | 20,27 | 20,32 | 20,07 | 20,25 | -0,15% | - |
| 22.10.2026 | 20,27 | 20,37 | 20,16 | 20,28 | -0,59% | - |
| 21.10.2026 | 20,31 | 20,46 | 20,07 | 20,40 | 0,54% | 3.900,00 |
| 20.10.2026 | 19,74 | 20,31 | 19,71 | 20,29 | 2,55% | - |
| 19.10.2026 | 19,90 | 20,06 | 19,71 | 19,79 | -0,35% | - |
| 16.10.2026 | 20,12 | 20,26 | 19,81 | 19,86 | -0,95% | - |
| 15.10.2026 | 20,05 | 20,05 | 20,04 | 20,05 | -1,16% | - |
| 14.10.2026 | 20,33 | 20,52 | 20,19 | 20,28 | -0,39% | 13,00 |
| 13.10.2026 | 20,23 | 20,57 | 20,20 | 20,36 | 0,69% | - |
| 12.10.2026 | 19,97 | 20,47 | 19,95 | 20,22 | 0,97% | - |
| 09.10.2026 | 19,97 | 20,24 | 19,93 | 20,03 | -0,10% | - |
| 08.10.2026 | 20,14 | 20,24 | 19,97 | 20,05 | -0,47% | - |
| 07.10.2026 | 20,01 | 20,20 | 19,96 | 20,14 | 0,37% | - |
| 06.10.2026 | 19,98 | 20,33 | 19,94 | 20,07 | 0,53% | - |
| 05.10.2026 | 19,94 | 20,02 | 19,76 | 19,96 | -0,08% | - |
| 02.10.2026 | 19,88 | 20,07 | 19,84 | 19,98 | 0,48% | - |
| 01.10.2026 | 19,99 | 20,03 | 19,54 | 19,88 | -0,30% | 2.250,00 |
| 30.09.2026 | 19,97 | 20,23 | 19,92 | 19,94 | 0,18% | - |
| 29.09.2026 | 19,81 | 20,01 | 19,78 | 19,91 | -0,10% | - |
| 28.09.2026 | 20,09 | 20,31 | 19,89 | 19,93 | -1,02% | - |
| 25.09.2026 | 20,16 | 20,29 | 20,01 | 20,13 | 0,10% | - |
| 24.09.2026 | 19,98 | 20,24 | 19,88 | 20,11 | 0,50% | - |
| 23.09.2026 | 20,46 | 20,54 | 19,99 | 20,01 | -2,68% | - |
| 22.09.2026 | 20,35 | 20,63 | 20,22 | 20,56 | 0,69% | - |
| 21.09.2026 | 20,37 | 20,44 | 20,15 | 20,42 | 0,84% | - |
| 18.09.2026 | 20,44 | 20,51 | 20,18 | 20,25 | -0,74% | - |
| 17.09.2026 | 20,02 | 20,45 | 19,99 | 20,40 | 1,72% | - |
| 16.09.2026 | 19,62 | 20,23 | 19,57 | 20,06 | 2,17% | - |
| 15.09.2026 | 19,58 | 19,72 | 19,34 | 19,63 | 0,15% | 75,00 |
| 14.09.2026 | 19,73 | 19,88 | 19,60 | 19,60 | -1,11% | 13,00 |
| 11.09.2026 | 19,74 | 20,05 | 19,73 | 19,82 | 0,20% | - |
| 10.09.2026 | 20,04 | 20,17 | 19,76 | 19,78 | -1,22% | 290,00 |
| 09.09.2026 | 20,37 | 20,62 | 20,01 | 20,03 | -1,69% | 1.053,00 |
| 08.09.2026 | 20,53 | 20,59 | 20,34 | 20,37 | -0,73% | - |
| 07.09.2026 | 20,68 | 20,69 | 20,50 | 20,52 | -0,92% | - |
| 04.09.2026 | 20,39 | 20,73 | 20,21 | 20,71 | 1,47% | - |
| 03.09.2026 | 20,45 | 20,47 | 20,26 | 20,41 | 0,05% | - |
| 02.09.2026 | 20,56 | 20,86 | 20,25 | 20,40 | -0,83% | 11.752,00 |
| 01.09.2026 | 20,94 | 21,10 | 20,46 | 20,57 | -1,53% | - |
| 31.08.2026 | 21,07 | 21,09 | 20,82 | 20,89 | -0,81% | - |
| 28.08.2026 | 20,86 | 21,13 | 20,86 | 21,06 | 1,06% | - |
| 27.08.2026 | 21,40 | 21,41 | 20,77 | 20,84 | -2,39% | 280,00 |
| 26.08.2026 | 21,29 | 21,47 | 21,28 | 21,35 | 0,42% | 16,00 |
| 25.08.2026 | 21,08 | 21,26 | 21,06 | 21,26 | 0,71% | - |
| 24.08.2026 | 21,06 | 21,19 | 20,99 | 21,11 | 0,29% | 2.100,00 |
| 21.08.2026 | 21,05 | 21,16 | 20,93 | 21,05 | 0,24% | 14,00 |
| 20.08.2026 | 21,03 | 21,05 | 20,96 | 21,00 | 0,72% | - |
| 19.08.2026 | 21,19 | 21,20 | 20,81 | 20,85 | -9,43% | - |
| 05.05.2026 | 22,47 | 23,05 | 22,47 | 23,02 | 3,93% | 9.400,00 |
| 04.05.2026 | 22,47 | 22,51 | 22,03 | 22,15 | -1,29% | 6.428,00 |
| 30.04.2026 | 22,27 | 22,51 | 22,07 | 22,44 | 0,27% | - |
| 29.04.2026 | 22,90 | 22,90 | 22,04 | 22,38 | -2,23% | - |
| 28.04.2026 | 22,80 | 23,10 | 22,79 | 22,89 | 0,26% | - |
| 27.04.2026 | 22,43 | 22,87 | 22,38 | 22,83 | 1,38% | 336,00 |
| 24.04.2026 | 22,56 | 22,68 | 22,43 | 22,52 | 0,13% | 24.600,00 |
| 23.04.2026 | 22,67 | 22,81 | 22,29 | 22,49 | -0,97% | - |
| 22.04.2026 | 22,42 | 22,87 | 22,41 | 22,71 | 1,43% | 90,00 |
| 21.04.2026 | 22,83 | 22,88 | 22,33 | 22,39 | -1,93% | 14,00 |
| 20.04.2026 | 22,53 | 22,92 | 22,51 | 22,83 | 1,51% | - |
| 17.04.2026 | 22,62 | 22,65 | 22,24 | 22,49 | -0,18% | 17,00 |
| 16.04.2026 | 23,05 | 23,13 | 22,51 | 22,53 | -3,30% | 5.892,00 |
| 15.04.2026 | 23,38 | 23,39 | 22,76 | 23,30 | 0,13% | 36,00 |
| 14.04.2026 | 23,31 | 23,45 | 23,15 | 23,27 | -0,26% | 874,00 |
| 13.04.2026 | 23,55 | 23,66 | 23,16 | 23,33 | -1,77% | 1.060,00 |
| 10.04.2026 | 23,62 | 23,86 | 23,42 | 23,75 | 0,89% | 527,00 |
| 09.04.2026 | 23,05 | 23,57 | 23,03 | 23,54 | 2,13% | - |
| 08.04.2026 | 24,01 | 24,09 | 22,73 | 23,05 | -0,35% | 876,00 |
| 07.04.2026 | 22,97 | 23,34 | 22,95 | 23,13 | 0,48% | 713,00 |
| 02.04.2026 | 22,19 | 23,08 | 22,19 | 23,02 | 2,08% | 18.000,00 |
| 01.04.2026 | 22,43 | 22,80 | 22,41 | 22,55 | 0,00% | - |
| 31.03.2026 | 22,17 | 22,61 | 22,03 | 22,55 | 2,08% | - |
| 30.03.2026 | 21,83 | 22,22 | 21,79 | 22,09 | 1,28% | 1.160,00 |
| 27.03.2026 | 22,00 | 22,05 | 21,64 | 21,81 | -0,27% | - |
| 26.03.2026 | 22,19 | 22,23 | 21,70 | 21,87 | -1,88% | - |
| 25.03.2026 | 22,05 | 22,44 | 21,74 | 22,29 | 1,23% | - |
| 24.03.2026 | 21,69 | 22,11 | 21,39 | 22,02 | 1,85% | - |
| 23.03.2026 | 21,45 | 21,96 | 21,06 | 21,62 | -0,41% | 1.600,00 |
| 20.03.2026 | 22,07 | 22,42 | 21,56 | 21,71 | -1,68% | 1.700,00 |
| 19.03.2026 | 21,81 | 22,19 | 21,28 | 22,08 | 1,33% | 4.200,00 |
| 18.03.2026 | 23,36 | 23,47 | 21,75 | 21,79 | -7,51% | 10.644,00 |
| 17.03.2026 | 24,53 | 24,71 | 23,16 | 23,56 | -3,80% | 1.661,00 |
| 16.03.2026 | 24,20 | 24,56 | 23,93 | 24,49 | 1,32% | 15,00 |
| 13.03.2026 | 23,60 | 24,78 | 23,55 | 24,17 | 2,20% | 60,00 |
| 12.03.2026 | 23,98 | 24,08 | 22,95 | 23,65 | -1,29% | - |
| 11.03.2026 | 24,07 | 24,20 | 23,72 | 23,96 | -0,29% | 720,00 |
| 10.03.2026 | 24,17 | 24,41 | 23,99 | 24,03 | -0,83% | 8.360,00 |