Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21,92 | 22,62 | 21,92 | 22,62 | 0,35% | 89,00 |
| 29.04.2026 | 22,54 | 22,54 | 22,54 | 22,54 | 0,63% | - |
| 28.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,54% | - |
| 27.04.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -0,18% | - |
| 24.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,36% | - |
| 23.04.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 0,45% | - |
| 22.04.2026 | 22,08 | 22,08 | 22,08 | 22,08 | -1,78% | - |
| 21.04.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 1,35% | - |
| 20.04.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -0,18% | - |
| 17.04.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -3,14% | - |
| 16.04.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 0,17% | - |
| 15.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,35% | - |
| 14.04.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -1,46% | - |
| 13.04.2026 | 23,32 | 23,32 | 23,32 | 23,32 | 0,78% | - |
| 10.04.2026 | 23,14 | 23,14 | 23,14 | 23,14 | 2,57% | - |
| 09.04.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -4,89% | - |
| 08.04.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 5,33% | - |
| 07.04.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 3,78% | - |
| 02.04.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,90% | - |
| 01.04.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 1,94% | - |
| 31.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 1,50% | - |
| 30.03.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -1,11% | - |
| 27.03.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -0,18% | - |
| 26.03.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -0,18% | - |
| 25.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 2,55% | - |
| 24.03.2026 | 21,16 | 21,16 | 21,16 | 21,16 | 0,86% | - |
| 23.03.2026 | 20,98 | 20,98 | 20,98 | 20,98 | -3,41% | - |
| 20.03.2026 | 21,72 | 21,72 | 21,72 | 21,72 | 2,16% | - |
| 19.03.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -7,32% | - |
| 18.03.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -4,50% | - |
| 17.03.2026 | 24,02 | 24,02 | 24,02 | 24,02 | 0,42% | - |
| 16.03.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 3,01% | - |
| 13.03.2026 | 23,22 | 23,22 | 23,22 | 23,22 | -0,60% | - |
| 12.03.2026 | 23,36 | 23,36 | 23,36 | 23,36 | -0,85% | - |
| 11.03.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -1,26% | - |
| 10.03.2026 | 23,86 | 23,86 | 23,86 | 23,86 | 3,74% | - |
| 09.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,09% | - |
| 06.03.2026 | 23,98 | 23,98 | 23,98 | 23,98 | 0,33% | - |
| 05.03.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 04.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -5,48% | 7,00 |
| 03.03.2026 | 25,34 | 25,34 | 25,18 | 25,18 | -0,79% | 7,00 |
| 02.03.2026 | 25,38 | 25,38 | 25,38 | 25,38 | -2,53% | - |
| 27.02.2026 | 26,04 | 26,04 | 26,04 | 26,04 | 0,00% | - |
| 26.02.2026 | 26,04 | 26,04 | 26,04 | 26,04 | 2,36% | - |
| 25.02.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -1,17% | - |
| 24.02.2026 | 25,74 | 25,74 | 25,74 | 25,74 | 0,31% | - |
| 23.02.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 0,79% | - |
| 20.02.2026 | 24,86 | 25,46 | 24,86 | 25,46 | 0,63% | 100,00 |
| 19.02.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,78% | - |
| 18.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,23% | - |
| 17.02.2026 | 25,56 | 25,56 | 25,56 | 25,56 | 3,06% | - |
| 16.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,56% | - |
| 13.02.2026 | 24,94 | 24,94 | 24,94 | 24,94 | 0,48% | - |
| 12.02.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 1,31% | - |
| 11.02.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 2,51% | - |
| 10.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 09.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,78% | - |
| 06.02.2026 | 23,58 | 23,58 | 23,58 | 23,58 | -0,59% | - |
| 05.02.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 1,19% | - |
| 04.02.2026 | 23,44 | 23,44 | 23,44 | 23,44 | -0,59% | - |
| 03.02.2026 | 23,58 | 23,58 | 23,58 | 23,58 | 3,42% | - |
| 02.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,52% | - |
| 30.01.2026 | 22,92 | 22,92 | 22,92 | 22,92 | 0,26% | - |
| 28.01.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 1,24% | - |
| 27.01.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 1,80% | - |
| 26.01.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -1,68% | - |
| 23.01.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -0,44% | - |
| 22.01.2026 | 22,66 | 22,66 | 22,66 | 22,66 | -0,26% | - |
| 21.01.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -0,09% | - |
| 20.01.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 0,18% | - |
| 19.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,53% | - |
| 16.01.2026 | 22,58 | 22,58 | 22,58 | 22,58 | -2,59% | - |
| 15.01.2026 | 22,68 | 23,18 | 22,68 | 23,18 | 5,27% | 1.000,00 |
| 14.01.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -2,13% | - |
| 13.01.2026 | 22,58 | 22,58 | 22,50 | 22,50 | -0,18% | 200,00 |
| 12.01.2026 | 22,54 | 22,54 | 22,54 | 22,54 | -2,17% | - |
| 09.01.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 2,04% | - |
| 08.01.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 2,17% | - |
| 07.01.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 1,28% | - |
| 06.01.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -0,09% | - |
| 05.01.2026 | 21,84 | 21,84 | 21,84 | 21,84 | 0,83% | - |
| 02.01.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 0,09% | - |
| 30.12.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -0,37% | - |
| 29.12.2025 | 21,54 | 21,72 | 21,54 | 21,72 | 1,02% | 180,00 |
| 23.12.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,65% | - |
| 22.12.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 1,31% | - |
| 19.12.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 0,47% | - |
| 18.12.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -1,12% | - |
| 17.12.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 16.12.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,09% | - |
| 15.12.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,56% | - |
| 12.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,19% | - |
| 11.12.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -1,75% | - |
| 10.12.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,00% | - |
| 09.12.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -0,09% | - |
| 08.12.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -1,18% | - |
| 05.12.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -1,08% | - |
| 04.12.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -0,18% | - |
| 03.12.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,09% | - |
| 02.12.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 1,09% | - |