2,203€
-1,17%
Echtzeit-Aktienkurs A2A S.p.A.
Bid:
Ask:
Aktienkurse zur A2A S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -1,08% | 507,00 |
01.10.2025 | 2,23 | 2,24 | 2,20 | 2,23 | 1,20% | 9.588,00 |
30.09.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 1,80% | 1.261,00 |
29.09.2025 | 2,19 | 2,19 | 2,16 | 2,16 | -0,76% | 2.330,00 |
26.09.2025 | 2,17 | 2,18 | 2,16 | 2,18 | 0,23% | 3.725,00 |
25.09.2025 | 2,18 | 2,20 | 2,17 | 2,17 | 0,93% | 2.553,00 |
24.09.2025 | 2,14 | 2,16 | 2,14 | 2,15 | -0,12% | 45,00 |
23.09.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 0,33% | 1.063,00 |
22.09.2025 | 2,14 | 2,16 | 2,13 | 2,15 | 1,27% | 10.197,00 |
19.09.2025 | 2,12 | 2,14 | 2,11 | 2,12 | 0,21% | 115,00 |
18.09.2025 | 2,14 | 2,14 | 2,11 | 2,12 | -0,70% | 7.521,00 |
17.09.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -1,14% | 4.655,00 |
16.09.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,71% | 10.836,00 |
15.09.2025 | 2,17 | 2,18 | 2,15 | 2,17 | 0,93% | 5.962,00 |
12.09.2025 | 2,14 | 2,15 | 2,13 | 2,15 | 0,89% | 6,00 |
11.09.2025 | 2,11 | 2,16 | 2,11 | 2,13 | 0,99% | 32.500,00 |
10.09.2025 | 2,12 | 2,12 | 2,10 | 2,11 | 0,38% | 2.821,00 |
09.09.2025 | 2,10 | 2,11 | 2,10 | 2,11 | -0,57% | 6.476,00 |
08.09.2025 | 2,13 | 2,14 | 2,11 | 2,12 | -0,63% | 7.337,00 |
05.09.2025 | 2,13 | 2,13 | 2,11 | 2,13 | 0,54% | 1.466,00 |
04.09.2025 | 2,10 | 2,13 | 2,10 | 2,12 | 0,81% | 15.463,00 |
03.09.2025 | 2,11 | 2,12 | 2,07 | 2,10 | -0,68% | 28.884,00 |
02.09.2025 | 2,13 | 2,14 | 2,10 | 2,12 | -0,98% | 122,00 |
01.09.2025 | 2,15 | 2,16 | 2,13 | 2,14 | -0,56% | 10.091,00 |
29.08.2025 | 2,18 | 2,18 | 2,15 | 2,15 | -1,29% | 3.036,00 |
28.08.2025 | 2,20 | 2,21 | 2,17 | 2,18 | -0,75% | 21.928,00 |
27.08.2025 | 2,18 | 2,20 | 2,17 | 2,19 | 0,69% | 126,00 |
26.08.2025 | 2,19 | 2,19 | 2,18 | 2,18 | -0,52% | 7.518,00 |
25.08.2025 | 2,19 | 2,24 | 2,19 | 2,19 | -0,11% | 11.545,00 |
22.08.2025 | 2,19 | 2,21 | 2,19 | 2,19 | 0,09% | 36,00 |
21.08.2025 | 2,18 | 2,19 | 2,18 | 2,19 | 0,27% | 52,00 |
20.08.2025 | 2,17 | 2,19 | 2,17 | 2,19 | 0,37% | 8.103,00 |
19.08.2025 | 2,17 | 2,18 | 2,17 | 2,18 | 0,28% | 3.134,00 |
18.08.2025 | 2,17 | 2,19 | 2,16 | 2,17 | -0,78% | 17.717,00 |
15.08.2025 | 2,18 | 2,24 | 2,17 | 2,19 | 0,55% | 22.707,00 |
14.08.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 1,42% | 1.685,00 |
13.08.2025 | 2,13 | 2,15 | 2,12 | 2,15 | 0,94% | 3.077,00 |
12.08.2025 | 2,13 | 2,14 | 2,12 | 2,13 | 0,02% | 15.704,00 |
11.08.2025 | 2,14 | 2,15 | 2,12 | 2,13 | -0,75% | 9.018,00 |
08.08.2025 | 2,14 | 2,17 | 2,13 | 2,14 | -0,09% | 2.333,00 |
07.08.2025 | 2,17 | 2,17 | 2,13 | 2,14 | -0,90% | 8.146,00 |
06.08.2025 | 2,17 | 2,18 | 2,15 | 2,16 | 0,02% | 2.546,00 |
05.08.2025 | 2,16 | 2,18 | 2,14 | 2,16 | 0,07% | 12.327,00 |
04.08.2025 | 2,16 | 2,19 | 2,15 | 2,16 | 0,54% | 2.110,00 |
01.08.2025 | 2,13 | 2,15 | 2,10 | 2,15 | 0,44% | 10.257,00 |
31.07.2025 | 2,18 | 2,18 | 2,11 | 2,14 | -1,45% | 17.526,00 |
30.07.2025 | 2,18 | 2,19 | 2,16 | 2,17 | -0,48% | 10.166,00 |
29.07.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -0,55% | 137,00 |
28.07.2025 | 2,19 | 2,21 | 2,18 | 2,19 | -0,27% | 6.446,00 |
25.07.2025 | 2,17 | 2,20 | 2,16 | 2,20 | 1,36% | 2.731,00 |
24.07.2025 | 2,19 | 2,19 | 2,16 | 2,17 | -0,71% | 10.306,00 |
23.07.2025 | 2,23 | 2,27 | 2,17 | 2,19 | -1,13% | 4.305,00 |
22.07.2025 | 2,21 | 2,22 | 2,18 | 2,21 | 1,12% | 7.288,00 |
21.07.2025 | 2,19 | 2,20 | 2,14 | 2,19 | 0,88% | 2.549,00 |
18.07.2025 | 2,17 | 2,18 | 2,16 | 2,17 | 0,09% | 7.510,00 |
17.07.2025 | 2,20 | 2,21 | 2,16 | 2,17 | -1,30% | 24.435,00 |
16.07.2025 | 2,18 | 2,20 | 2,18 | 2,19 | 0,39% | 13.331,00 |
15.07.2025 | 2,21 | 2,22 | 2,18 | 2,19 | -1,18% | 2.507,00 |
14.07.2025 | 2,17 | 2,21 | 2,16 | 2,21 | 1,17% | 2.513,00 |
11.07.2025 | 2,18 | 2,19 | 2,18 | 2,19 | -0,11% | 3.729,00 |
10.07.2025 | 2,20 | 2,21 | 2,18 | 2,19 | -0,57% | 2.320,00 |
09.07.2025 | 2,19 | 2,20 | 2,18 | 2,20 | 0,34% | 9.511,00 |
08.07.2025 | 2,21 | 2,22 | 2,18 | 2,19 | -0,59% | 11.005,00 |
07.07.2025 | 2,24 | 2,26 | 2,20 | 2,21 | -1,12% | 26.224,00 |
04.07.2025 | 2,27 | 2,27 | 2,23 | 2,23 | -2,30% | 6.392,00 |
03.07.2025 | 2,30 | 2,30 | 2,26 | 2,28 | -0,39% | 14.904,00 |
02.07.2025 | 2,35 | 2,36 | 2,25 | 2,29 | -2,43% | 43.555,00 |
01.07.2025 | 2,29 | 2,50 | 2,28 | 2,35 | 2,69% | 110.065,00 |
30.06.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 0,20% | 2.394,00 |
27.06.2025 | 2,28 | 2,29 | 2,27 | 2,28 | 0,35% | 2.300,00 |
26.06.2025 | 2,25 | 2,28 | 2,25 | 2,28 | 1,40% | 40,00 |
25.06.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -1,41% | 1.278,00 |
24.06.2025 | 2,30 | 2,30 | 2,25 | 2,28 | -1,02% | 8.439,00 |
23.06.2025 | 2,24 | 2,30 | 2,23 | 2,30 | 2,18% | 5.697,00 |
20.06.2025 | 2,29 | 2,29 | 2,24 | 2,25 | -1,14% | 15.358,00 |
19.06.2025 | 2,27 | 2,29 | 2,25 | 2,28 | -0,18% | 5.606,00 |
18.06.2025 | 2,30 | 2,30 | 2,27 | 2,28 | -0,39% | 621,00 |
17.06.2025 | 2,31 | 2,32 | 2,28 | 2,29 | -1,36% | 188,00 |
16.06.2025 | 2,36 | 2,37 | 2,31 | 2,32 | -1,30% | 421,00 |
13.06.2025 | 2,31 | 2,38 | 2,31 | 2,35 | 0,47% | 7.915,00 |
12.06.2025 | 2,33 | 2,37 | 2,32 | 2,34 | -0,11% | 2.001,00 |
11.06.2025 | 2,30 | 2,36 | 2,30 | 2,34 | 1,58% | 2.078,00 |
10.06.2025 | 2,30 | 2,32 | 2,30 | 2,31 | 0,24% | 521,00 |
09.06.2025 | 2,33 | 2,34 | 2,30 | 2,30 | -1,20% | 3.521,00 |
06.06.2025 | 2,30 | 2,34 | 2,30 | 2,33 | 1,39% | 4.036,00 |
05.06.2025 | 2,30 | 2,32 | 2,28 | 2,30 | 0,04% | 3.605,00 |
04.06.2025 | 2,29 | 2,30 | 2,26 | 2,30 | 0,66% | 7.100,00 |
03.06.2025 | 2,29 | 2,32 | 2,27 | 2,28 | -0,89% | 3.830,00 |
02.06.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 0,61% | 2.409,00 |
30.05.2025 | 2,26 | 2,30 | 2,26 | 2,29 | 1,55% | 1.755,00 |
29.05.2025 | 2,28 | 2,30 | 2,24 | 2,25 | -0,79% | 2.402,00 |
28.05.2025 | 2,26 | 2,28 | 2,25 | 2,27 | 0,18% | 5.405,00 |
27.05.2025 | 2,28 | 2,29 | 2,26 | 2,27 | -0,50% | 6.850,00 |
26.05.2025 | 2,29 | 2,30 | 2,26 | 2,28 | 0,66% | 2.559,00 |
23.05.2025 | 2,27 | 2,28 | 2,23 | 2,26 | -0,22% | 6.223,00 |
22.05.2025 | 2,26 | 2,28 | 2,23 | 2,27 | 1,18% | 4.176,00 |
21.05.2025 | 2,26 | 2,28 | 2,24 | 2,24 | -1,04% | 4.789,00 |
20.05.2025 | 2,22 | 2,27 | 2,21 | 2,27 | 1,98% | 9.106,00 |
19.05.2025 | 2,21 | 2,22 | 2,19 | 2,22 | -3,89% | 3.628,00 |
16.05.2025 | 2,26 | 2,32 | 2,25 | 2,31 | 2,37% | 14.686,00 |