2,019€
1,29%
Echtzeit-Aktienkurs A2A S.p.A.
Bid:
Ask:
Aktienkurse zur A2A S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,01 | 2,03 | 1,96 | 2,02 | 1,29% | 10.505,00 |
| 10.04.2025 | 2,03 | 2,08 | 1,93 | 1,99 | -2,39% | 12.780,00 |
| 09.04.2025 | 1,95 | 2,06 | 1,89 | 2,04 | 4,12% | 9.614,00 |
| 08.04.2025 | 2,02 | 2,03 | 1,93 | 1,96 | -0,96% | 21.028,00 |
| 07.04.2025 | 2,05 | 2,08 | 1,95 | 1,98 | -7,62% | 17.235,00 |
| 04.04.2025 | 2,30 | 2,33 | 2,14 | 2,14 | -6,84% | 3.470,00 |
| 03.04.2025 | 2,18 | 2,32 | 2,18 | 2,30 | 3,07% | - |
| 02.04.2025 | 2,23 | 2,24 | 2,21 | 2,23 | 0,04% | 4,00 |
| 01.04.2025 | 2,24 | 2,25 | 2,21 | 2,23 | -0,36% | 62,00 |
| 31.03.2025 | 2,22 | 2,27 | 2,22 | 2,24 | -0,27% | 1.079,00 |
| 28.03.2025 | 2,20 | 2,26 | 2,20 | 2,25 | 1,65% | 595,00 |
| 27.03.2025 | 2,18 | 2,23 | 2,17 | 2,21 | 1,35% | 25,00 |
| 26.03.2025 | 2,20 | 2,23 | 2,18 | 2,18 | -1,04% | 4.687,00 |
| 25.03.2025 | 2,18 | 2,23 | 2,18 | 2,20 | 0,87% | 31.240,00 |
| 24.03.2025 | 2,23 | 2,23 | 2,18 | 2,18 | -1,44% | 2.747,00 |
| 21.03.2025 | 2,26 | 2,28 | 2,21 | 2,22 | -2,19% | 1.694,00 |
| 20.03.2025 | 2,30 | 2,36 | 2,23 | 2,27 | -1,99% | 2.885,00 |
| 19.03.2025 | 2,29 | 2,32 | 2,28 | 2,31 | 0,94% | 603,00 |
| 18.03.2025 | 2,28 | 2,30 | 2,28 | 2,29 | 0,39% | 7.099,00 |
| 17.03.2025 | 2,26 | 2,29 | 2,25 | 2,28 | 0,62% | 984,00 |
| 14.03.2025 | 2,26 | 2,27 | 2,24 | 2,27 | 0,71% | 146,00 |
| 13.03.2025 | 2,23 | 2,26 | 2,22 | 2,25 | 0,72% | 102,00 |
| 12.03.2025 | 2,25 | 2,26 | 2,21 | 2,23 | -0,58% | 341,00 |
| 11.03.2025 | 2,22 | 2,26 | 2,21 | 2,25 | 1,67% | - |
| 10.03.2025 | 2,14 | 2,22 | 2,12 | 2,21 | 0,82% | 4.242,00 |
| 07.03.2025 | 2,12 | 2,19 | 2,12 | 2,19 | 3,44% | 8.695,00 |
| 06.03.2025 | 2,17 | 2,18 | 2,10 | 2,12 | -2,03% | 2.046,00 |
| 05.03.2025 | 2,22 | 2,23 | 2,14 | 2,16 | -2,04% | 112,00 |
| 04.03.2025 | 2,16 | 2,23 | 2,15 | 2,21 | 2,13% | 1.403,00 |
| 03.03.2025 | 2,21 | 2,21 | 2,15 | 2,16 | -1,59% | 15.537,00 |
| 28.02.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 1,10% | 6.122,00 |
| 27.02.2025 | 2,14 | 2,20 | 2,13 | 2,17 | 2,11% | 19.192,00 |
| 26.02.2025 | 2,17 | 2,17 | 2,12 | 2,13 | -1,48% | 10.120,00 |
| 25.02.2025 | 2,13 | 2,17 | 2,13 | 2,16 | 1,46% | 7.591,00 |
| 24.02.2025 | 2,16 | 2,17 | 2,13 | 2,13 | -0,14% | 19.912,00 |
| 21.02.2025 | 2,14 | 2,16 | 2,12 | 2,13 | -0,05% | 595,00 |
| 20.02.2025 | 2,19 | 2,22 | 2,11 | 2,13 | -2,38% | 13.596,00 |
| 19.02.2025 | 2,19 | 2,23 | 2,18 | 2,19 | -0,14% | 17.977,00 |
| 18.02.2025 | 2,22 | 2,22 | 2,18 | 2,19 | -1,35% | 3.523,00 |
| 17.02.2025 | 2,22 | 2,24 | 2,21 | 2,22 | 0,16% | 20.477,00 |
| 14.02.2025 | 2,22 | 2,23 | 2,19 | 2,22 | -0,34% | 15.844,00 |
| 13.02.2025 | 2,26 | 2,27 | 2,22 | 2,22 | -1,59% | 1.048,00 |
| 12.02.2025 | 2,27 | 2,27 | 2,22 | 2,26 | -0,57% | 2.518,00 |
| 11.02.2025 | 2,27 | 2,29 | 2,26 | 2,27 | -0,24% | 4.142,00 |
| 10.02.2025 | 2,23 | 2,29 | 2,23 | 2,28 | 2,04% | 1.107,00 |
| 07.02.2025 | 2,26 | 2,27 | 2,23 | 2,23 | -0,87% | 11.041,00 |
| 06.02.2025 | 2,32 | 2,32 | 2,25 | 2,25 | -2,66% | 3.125,00 |
| 05.02.2025 | 2,27 | 2,31 | 2,26 | 2,31 | 1,49% | 78,00 |
| 04.02.2025 | 2,28 | 2,29 | 2,26 | 2,28 | 0,07% | 174,00 |
| 03.02.2025 | 2,24 | 2,29 | 2,22 | 2,28 | 0,18% | 4.785,00 |
| 31.01.2025 | 2,28 | 2,30 | 2,27 | 2,27 | -0,18% | 1.698,00 |
| 30.01.2025 | 2,28 | 2,30 | 2,27 | 2,28 | 0,29% | 515,00 |
| 29.01.2025 | 2,26 | 2,27 | 2,23 | 2,27 | 1,07% | 72,00 |
| 28.01.2025 | 2,23 | 2,28 | 2,23 | 2,25 | 0,33% | 2.745,00 |
| 27.01.2025 | 2,22 | 2,29 | 2,22 | 2,24 | -0,33% | 2.657,00 |
| 24.01.2025 | 2,28 | 2,29 | 2,24 | 2,25 | -1,38% | 329,00 |
| 23.01.2025 | 2,24 | 2,28 | 2,23 | 2,28 | 2,02% | 1.440,00 |
| 22.01.2025 | 2,31 | 2,31 | 2,23 | 2,23 | -3,40% | 1.871,00 |
| 21.01.2025 | 2,29 | 2,31 | 2,29 | 2,31 | 0,43% | 1.711,00 |
| 20.01.2025 | 2,31 | 2,32 | 2,28 | 2,30 | -0,32% | 1.754,00 |
| 17.01.2025 | 2,29 | 2,33 | 2,23 | 2,31 | 1,09% | 43.803,00 |
| 16.01.2025 | 2,27 | 2,29 | 2,26 | 2,28 | 1,02% | 30,00 |
| 15.01.2025 | 2,21 | 2,28 | 2,21 | 2,26 | 2,15% | 680,00 |
| 14.01.2025 | 2,19 | 2,25 | 2,19 | 2,21 | 1,23% | 210,00 |
| 13.01.2025 | 2,18 | 2,20 | 2,16 | 2,19 | 0,00% | 17.242,00 |
| 10.01.2025 | 2,25 | 2,26 | 2,18 | 2,19 | -2,99% | 1.652,00 |
| 09.01.2025 | 2,21 | 2,26 | 2,20 | 2,25 | 1,83% | 6.112,00 |
| 08.01.2025 | 2,19 | 2,23 | 2,17 | 2,21 | 1,23% | 1.397,00 |
| 07.01.2025 | 2,14 | 2,20 | 2,14 | 2,19 | 2,01% | 737,00 |
| 06.01.2025 | 2,18 | 2,19 | 2,14 | 2,14 | -1,54% | 1.177,00 |
| 03.01.2025 | 2,18 | 2,19 | 2,16 | 2,18 | 0,07% | 1.906,00 |
| 02.01.2025 | 2,15 | 2,19 | 2,12 | 2,18 | 1,42% | 1.330,00 |
| 30.12.2024 | 2,12 | 2,15 | 2,10 | 2,15 | 0,96% | 892,00 |
| 27.12.2024 | 2,13 | 2,14 | 2,10 | 2,12 | -0,52% | 3.146,00 |
| 23.12.2024 | 2,12 | 2,14 | 2,11 | 2,14 | 1,11% | 306,00 |
| 20.12.2024 | 2,11 | 2,12 | 2,09 | 2,11 | -0,28% | 515,00 |
| 19.12.2024 | 2,10 | 2,13 | 2,10 | 2,12 | 1,00% | 10.548,00 |
| 18.12.2024 | 2,15 | 2,15 | 2,10 | 2,10 | -2,53% | 35,00 |
| 17.12.2024 | 2,18 | 2,18 | 2,14 | 2,15 | -1,24% | 7.855,00 |
| 16.12.2024 | 2,17 | 2,19 | 2,16 | 2,18 | 0,16% | 517,00 |
| 13.12.2024 | 2,17 | 2,19 | 2,16 | 2,18 | 0,30% | 169,00 |
| 12.12.2024 | 2,17 | 2,20 | 2,16 | 2,17 | -0,23% | 183,00 |
| 11.12.2024 | 2,19 | 2,20 | 2,16 | 2,17 | -0,46% | 654,00 |
| 10.12.2024 | 2,16 | 2,20 | 2,16 | 2,18 | 0,83% | 118,00 |
| 09.12.2024 | 2,19 | 2,21 | 2,16 | 2,17 | -1,46% | 150,00 |
| 06.12.2024 | 2,21 | 2,23 | 2,19 | 2,20 | -0,48% | 244,00 |
| 05.12.2024 | 2,17 | 2,22 | 2,16 | 2,21 | 1,96% | 8.468,00 |
| 04.12.2024 | 2,14 | 2,17 | 2,14 | 2,17 | 1,00% | 1.483,00 |
| 03.12.2024 | 2,13 | 2,15 | 2,13 | 2,14 | 0,56% | 11.711,00 |
| 02.12.2024 | 2,16 | 2,16 | 2,11 | 2,13 | -0,09% | 3.071,00 |
| 29.11.2024 | 2,14 | 2,15 | 2,12 | 2,13 | -0,51% | 3.395,00 |
| 28.11.2024 | 2,14 | 2,16 | 2,12 | 2,15 | 0,85% | 1.455,00 |
| 27.11.2024 | 2,13 | 2,14 | 2,10 | 2,13 | -0,12% | 505,00 |
| 26.11.2024 | 2,14 | 2,14 | 2,13 | 2,13 | -0,68% | 1.356,00 |
| 25.11.2024 | 2,13 | 2,16 | 2,12 | 2,14 | 1,23% | 182,00 |
| 22.11.2024 | 2,10 | 2,14 | 2,10 | 2,12 | 0,57% | - |
| 21.11.2024 | 2,08 | 2,11 | 2,06 | 2,11 | 1,47% | - |
| 20.11.2024 | 2,08 | 2,09 | 2,06 | 2,08 | 0,29% | 2,00 |
| 19.11.2024 | 2,08 | 2,09 | 2,05 | 2,07 | -0,36% | 5.000,00 |
| 18.11.2024 | 2,10 | 2,10 | 2,06 | 2,08 | -0,81% | 1.084,00 |