20,195€
3,56%
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 |
|---|---|---|---|---|---|---|
| 25.09.2026 | 19,84 | 19,84 | 19,79 | 19,79 | 1,49% | - |
| 24.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -3,37% | - |
| 23.09.2026 | 20,12 | 20,18 | 20,12 | 20,18 | 0,40% | - |
| 22.09.2026 | 20,00 | 20,10 | 20,00 | 20,10 | 0,30% | - |
| 21.09.2026 | 20,04 | 20,04 | 20,04 | 20,04 | -3,19% | - |
| 18.09.2026 | 20,00 | 20,70 | 20,00 | 20,70 | 5,34% | 150,00 |
| 17.09.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -2,14% | - |
| 16.09.2026 | 20,08 | 20,08 | 20,08 | 20,08 | 5,19% | 2,00 |
| 15.09.2026 | 19,09 | 19,09 | 19,09 | 19,09 | -1,24% | - |
| 14.09.2026 | 19,33 | 19,33 | 19,33 | 19,33 | -0,31% | - |
| 11.09.2026 | 19,39 | 19,39 | 19,39 | 19,39 | -1,22% | - |
| 10.09.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 0,20% | - |
| 09.09.2026 | 19,89 | 19,89 | 19,59 | 19,59 | -2,34% | - |
| 08.09.2026 | 20,06 | 20,06 | 20,06 | 20,06 | -0,59% | - |
| 07.09.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 0,95% | - |
| 04.09.2026 | 19,99 | 19,99 | 19,99 | 19,99 | -0,35% | - |
| 03.09.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 0,20% | - |
| 02.09.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -2,72% | - |
| 01.09.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -3,11% | - |
| 31.08.2026 | 20,66 | 21,24 | 20,66 | 21,24 | 3,61% | 3,00 |
| 28.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -2,66% | - |
| 27.08.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 0,77% | - |
| 26.08.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,67% | - |
| 25.08.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 0,78% | - |
| 24.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 21.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,07% | - |
| 20.08.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -1,35% | - |
| 19.08.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 0,78% | - |
| 18.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,06% | - |
| 17.08.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 0,68% | - |
| 14.08.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -3,36% | - |
| 13.08.2026 | 20,70 | 21,40 | 20,70 | 21,40 | 2,88% | 20,00 |
| 12.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,10% | - |
| 11.08.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -1,33% | - |
| 10.08.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 0,57% | - |
| 07.08.2026 | 20,94 | 20,94 | 20,94 | 20,94 | -0,95% | - |
| 06.08.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 0,67% | - |
| 05.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,25% | - |
| 04.08.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -2,63% | - |
| 03.08.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 1,24% | 50,00 |
| 31.07.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -0,19% | - |
| 30.07.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -1,68% | - |
| 29.07.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 0,09% | - |
| 28.07.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 0,66% | - |
| 27.07.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -0,28% | - |
| 24.07.2026 | 21,34 | 21,34 | 21,34 | 21,34 | -2,38% | - |
| 23.07.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 3,02% | - |
| 22.07.2026 | 21,22 | 21,22 | 21,22 | 21,22 | -1,94% | - |
| 21.07.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -0,37% | - |
| 20.07.2026 | 21,72 | 21,72 | 21,72 | 21,72 | 3,53% | - |
| 17.07.2026 | 20,98 | 20,98 | 20,98 | 20,98 | 0,77% | - |
| 16.07.2026 | 20,82 | 20,82 | 20,82 | 20,82 | -1,61% | - |
| 15.07.2026 | 21,16 | 21,16 | 21,16 | 21,16 | 0,76% | - |
| 14.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,35% | - |
| 13.07.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -1,24% | - |
| 10.07.2026 | 20,98 | 20,98 | 20,98 | 20,98 | -2,42% | - |
| 09.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 1,51% | - |
| 08.07.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,28% | - |
| 07.07.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -1,85% | - |
| 06.07.2026 | 21,64 | 21,64 | 21,64 | 21,64 | 0,19% | - |
| 03.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,60% | - |
| 02.07.2026 | 21,02 | 21,26 | 21,02 | 21,26 | -0,28% | - |
| 01.07.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 0,09% | - |
| 30.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,19% | - |
| 29.06.2026 | 21,34 | 21,34 | 21,34 | 21,34 | -1,02% | - |
| 26.06.2026 | 21,56 | 21,56 | 21,56 | 21,56 | 1,60% | - |
| 25.06.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 0,86% | - |
| 24.06.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 1,35% | - |
| 23.06.2026 | 20,76 | 20,76 | 20,76 | 20,76 | -1,52% | - |
| 22.06.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -4,70% | - |
| 19.06.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 0,55% | - |
| 18.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 17.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,09% | - |
| 16.06.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -2,49% | - |
| 15.06.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 0,72% | - |
| 12.06.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -0,45% | - |
| 11.06.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -1,14% | - |
| 10.06.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 0,62% | - |
| 09.06.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 1,80% | - |
| 08.06.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -0,09% | - |
| 05.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,46% | - |
| 04.06.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -0,64% | - |
| 03.06.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -1,17% | - |
| 02.06.2026 | 22,28 | 22,28 | 22,28 | 22,28 | -0,45% | - |
| 01.06.2026 | 22,38 | 22,38 | 22,38 | 22,38 | -0,18% | - |
| 29.05.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 0,27% | - |
| 28.05.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -3,79% | - |
| 27.05.2026 | 23,24 | 23,24 | 23,24 | 23,24 | 2,11% | - |
| 26.05.2026 | 22,76 | 22,76 | 22,76 | 22,76 | -0,70% | - |
| 25.05.2026 | 22,92 | 22,92 | 22,92 | 22,92 | 0,53% | - |
| 22.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 21.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,27% | - |
| 20.05.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -0,45% | - |
| 19.05.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 1,55% | - |
| 18.05.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -2,06% | - |
| 15.05.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -4,12% | - |
| 14.05.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,52% | - |
| 13.05.2026 | 23,18 | 23,18 | 23,18 | 23,18 | 1,05% | - |
| 12.05.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 0,44% | - |
| 11.05.2026 | 22,84 | 22,84 | 22,84 | 22,84 | 0,88% | - |