2,527€
0,64%
Echtzeit-Aktienkurs A2A S.P.A. EO 0,52
Bid:
Ask:
Aktienkurse zur A2A S.P.A. EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,12% | 40,00 |
| 09.04.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -2,41% | - |
| 08.04.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 2,18% | - |
| 07.04.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 1,66% | 2.100,00 |
| 02.04.2026 | 2,41 | 2,48 | 2,41 | 2,48 | 1,10% | 2.000,00 |
| 01.04.2026 | 2,47 | 2,47 | 2,45 | 2,45 | 0,53% | 20,00 |
| 31.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,08% | - |
| 30.03.2026 | 2,36 | 2,41 | 2,36 | 2,41 | 2,42% | 8.800,00 |
| 27.03.2026 | 2,38 | 2,38 | 2,35 | 2,35 | -0,72% | 500,00 |
| 26.03.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,50% | - |
| 25.03.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 1,84% | 6.384,00 |
| 24.03.2026 | 2,32 | 2,34 | 2,32 | 2,34 | -0,17% | 20,00 |
| 23.03.2026 | 2,33 | 2,34 | 2,29 | 2,34 | 0,17% | 5.000,00 |
| 20.03.2026 | 2,38 | 2,41 | 2,34 | 2,34 | -0,17% | 8.730,00 |
| 19.03.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -2,33% | 600,00 |
| 18.03.2026 | 2,47 | 2,47 | 2,40 | 2,40 | -3,11% | 1.000,00 |
| 17.03.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 1,85% | 2.220,00 |
| 16.03.2026 | 2,44 | 2,44 | 2,37 | 2,43 | 1,76% | 9.160,00 |
| 13.03.2026 | 2,36 | 2,39 | 2,36 | 2,39 | 0,93% | 1.700,00 |
| 12.03.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,50% | - |
| 11.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,21% | 2.600,00 |
| 10.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 4,67% | - |
| 09.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,77% | - |
| 06.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,87% | 50,00 |
| 05.03.2026 | 2,34 | 2,34 | 2,29 | 2,29 | -2,43% | 5.600,00 |
| 04.03.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -5,36% | - |
| 03.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,68% | - |
| 02.03.2026 | 2,43 | 2,50 | 2,43 | 2,50 | 2,93% | 3.100,00 |
| 27.02.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,08% | - |
| 26.02.2026 | 2,41 | 2,43 | 2,41 | 2,43 | 0,41% | 1.500,00 |
| 25.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 24.02.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 2,01% | 400,00 |
| 23.02.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | 150,00 |
| 20.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,80% | 100,00 |
| 19.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,91% | - |
| 18.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,41% | - |
| 17.02.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -1,99% | - |
| 16.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,24% | - |
| 13.02.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -0,56% | - |
| 12.02.2026 | 2,62 | 2,62 | 2,50 | 2,51 | -0,95% | 10.210,00 |
| 11.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,94% | - |
| 10.02.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,31% | 770,00 |
| 09.02.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,99% | - |
| 06.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,68% | - |
| 05.02.2026 | 2,58 | 2,58 | 2,56 | 2,56 | -0,85% | 375,00 |
| 04.02.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -0,12% | - |
| 03.02.2026 | 2,54 | 2,59 | 2,54 | 2,59 | 2,78% | 2.000,00 |
| 02.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,32% | - |
| 30.01.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,16% | - |
| 29.01.2026 | 2,54 | 2,54 | 2,53 | 2,53 | 0,72% | 7,00 |
| 28.01.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,72% | 4.401,00 |
| 27.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,38% | - |
| 26.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,94% | - |
| 23.01.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -0,57% | 1.000,00 |
| 22.01.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,33% | - |
| 21.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,09% | - |
| 20.01.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 1,52% | - |
| 19.01.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -1,06% | - |
| 16.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,11% | - |
| 15.01.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 3,01% | - |
| 14.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,58% | - |
| 13.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,13% | - |
| 12.01.2026 | 2,39 | 2,40 | 2,39 | 2,40 | 0,55% | 650,00 |
| 09.01.2026 | 2,43 | 2,43 | 2,38 | 2,38 | -1,24% | 631,00 |
| 08.01.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,88% | 10,00 |
| 07.01.2026 | 2,31 | 2,39 | 2,31 | 2,39 | 3,86% | 701,00 |
| 06.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,82% | - |
| 05.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,96% | - |
| 02.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,48% | - |
| 30.12.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,26% | 720,00 |
| 29.12.2025 | 2,29 | 2,30 | 2,29 | 2,30 | 0,61% | 460,00 |
| 23.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,53% | - |
| 22.12.2025 | 2,30 | 2,30 | 2,27 | 2,27 | 0,13% | 312,00 |
| 19.12.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,62% | - |
| 18.12.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,49% | - |
| 17.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,79% | - |
| 16.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,61% | - |
| 15.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,97% | - |
| 12.12.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,13% | 1.500,00 |
| 11.12.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,04% | - |
| 10.12.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -0,48% | 450,00 |
| 09.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,18% | - |
| 08.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,26% | 425,00 |
| 05.12.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,04% | - |
| 04.12.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -1,54% | 1.000,00 |
| 03.12.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,34% | - |
| 02.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,82% | - |
| 01.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,40% | - |
| 28.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,25% | - |
| 27.11.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,26% | - |
| 26.11.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,69% | - |
| 25.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | - |
| 24.11.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,02% | 1,00 |
| 21.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,82% | - |
| 20.11.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -3,15% | - |
| 19.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,15% | 1.256,00 |
| 18.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,97% | - |
| 17.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,16% | - |
| 14.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,16% | - |
| 13.11.2025 | 2,46 | 2,46 | 2,43 | 2,43 | -2,37% | 365,00 |