20,290€
2,55%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 23,55 | 24,37 | 23,31 | 24,23 | 0,21% | 506,00 |
| 06.03.2026 | 24,26 | 24,56 | 23,92 | 24,18 | -0,17% | - |
| 05.03.2026 | 24,37 | 24,63 | 24,16 | 24,22 | -0,78% | 17,00 |
| 04.03.2026 | 24,21 | 24,62 | 24,12 | 24,41 | 0,41% | 12.500,00 |
| 03.03.2026 | 25,91 | 25,97 | 24,14 | 24,31 | -6,28% | 1.120,00 |
| 02.03.2026 | 25,86 | 26,13 | 25,64 | 25,94 | -1,44% | 8.490,00 |
| 27.02.2026 | 26,42 | 26,48 | 26,16 | 26,32 | -0,30% | - |
| 26.02.2026 | 26,43 | 26,45 | 25,98 | 26,40 | 0,11% | 1.100,00 |
| 25.02.2026 | 25,79 | 26,38 | 25,77 | 26,37 | 2,09% | - |
| 24.02.2026 | 26,12 | 26,54 | 25,80 | 25,83 | -1,34% | - |
| 23.02.2026 | 25,98 | 26,41 | 25,98 | 26,18 | 0,27% | - |
| 20.02.2026 | 25,22 | 26,11 | 25,06 | 26,11 | 3,00% | - |
| 19.02.2026 | 25,71 | 25,76 | 25,19 | 25,35 | -0,90% | 4.926,00 |
| 18.02.2026 | 25,87 | 25,99 | 25,55 | 25,58 | -0,81% | - |
| 17.02.2026 | 25,89 | 26,14 | 25,50 | 25,79 | -0,15% | - |
| 16.02.2026 | 25,18 | 25,94 | 24,84 | 25,83 | 2,95% | 14,00 |
| 13.02.2026 | 25,36 | 25,38 | 24,65 | 25,09 | -0,59% | - |