2,530€
-0,39%
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 | 2,49 | 2,53 | -0,51% | 3.853,00 |
| 09.04.2026 | 2,51 | 2,58 | 2,51 | 2,54 | 0,43% | 4.668,00 |
| 08.04.2026 | 2,63 | 2,63 | 2,50 | 2,53 | 0,60% | 14.391,00 |
| 07.04.2026 | 2,51 | 2,56 | 2,50 | 2,51 | 0,20% | 15.094,00 |
| 02.04.2026 | 2,40 | 2,51 | 2,40 | 2,51 | 2,45% | 9.631,00 |
| 01.04.2026 | 2,47 | 2,49 | 2,44 | 2,45 | -0,61% | 6.170,00 |
| 31.03.2026 | 2,44 | 2,47 | 2,42 | 2,46 | 1,94% | 5.182,00 |
| 30.03.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 2,46% | 8.153,00 |
| 27.03.2026 | 2,38 | 2,39 | 2,34 | 2,36 | -0,46% | 7.296,00 |
| 26.03.2026 | 2,36 | 2,39 | 2,34 | 2,37 | -0,04% | 2.342,00 |
| 25.03.2026 | 2,35 | 2,40 | 2,32 | 2,37 | 1,37% | 3.906,00 |
| 24.03.2026 | 2,33 | 2,36 | 2,30 | 2,34 | 1,04% | 22.277,00 |
| 23.03.2026 | 2,33 | 2,36 | 2,27 | 2,32 | -0,54% | 49.075,00 |
| 20.03.2026 | 2,37 | 2,55 | 2,33 | 2,33 | -2,45% | 30.653,00 |
| 19.03.2026 | 2,38 | 2,39 | 2,33 | 2,39 | 0,65% | 50.067,00 |
| 18.03.2026 | 2,47 | 2,48 | 2,37 | 2,37 | -3,13% | 46.130,00 |
| 17.03.2026 | 2,44 | 2,54 | 2,42 | 2,45 | 0,49% | 103.412,00 |
| 16.03.2026 | 2,46 | 2,46 | 2,37 | 2,44 | 1,82% | 105.348,00 |
| 13.03.2026 | 2,37 | 2,40 | 2,33 | 2,39 | 1,21% | 91.775,00 |
| 12.03.2026 | 2,37 | 2,38 | 2,32 | 2,36 | -0,13% | 27.110,00 |
| 11.03.2026 | 2,38 | 2,41 | 2,36 | 2,37 | -0,34% | 19.488,00 |
| 10.03.2026 | 2,37 | 2,41 | 2,37 | 2,37 | 0,47% | 398,00 |
| 09.03.2026 | 2,26 | 2,36 | 2,25 | 2,36 | 1,33% | 14.588,00 |
| 06.03.2026 | 2,32 | 2,35 | 2,28 | 2,33 | 2,12% | 11.245,00 |
| 05.03.2026 | 2,35 | 2,37 | 2,27 | 2,28 | -3,12% | 10.586,00 |
| 04.03.2026 | 2,35 | 2,40 | 2,34 | 2,36 | -0,72% | 15.535,00 |
| 03.03.2026 | 2,48 | 2,48 | 2,34 | 2,37 | -5,19% | 25.099,00 |
| 02.03.2026 | 2,43 | 2,51 | 2,42 | 2,50 | 1,27% | 35.941,00 |
| 27.02.2026 | 2,43 | 2,47 | 2,40 | 2,47 | 2,25% | 5.056,00 |
| 26.02.2026 | 2,41 | 2,44 | 2,38 | 2,42 | -0,19% | 3.623,00 |
| 25.02.2026 | 2,42 | 2,44 | 2,41 | 2,42 | 0,19% | 3.868,00 |
| 24.02.2026 | 2,42 | 2,46 | 2,41 | 2,42 | -0,17% | 222,00 |
| 23.02.2026 | 2,38 | 2,45 | 2,38 | 2,42 | 1,25% | 11.585,00 |
| 20.02.2026 | 2,40 | 2,43 | 2,37 | 2,39 | 0,08% | 126,00 |
| 19.02.2026 | 2,45 | 2,45 | 2,33 | 2,39 | -2,19% | 14.239,00 |
| 18.02.2026 | 2,42 | 2,47 | 2,42 | 2,44 | 2,32% | 5.272,00 |
| 17.02.2026 | 2,41 | 2,45 | 2,38 | 2,39 | -1,53% | 139,00 |
| 16.02.2026 | 2,47 | 2,47 | 2,40 | 2,43 | -1,66% | 27.871,00 |
| 13.02.2026 | 2,49 | 2,51 | 2,42 | 2,47 | -1,36% | 45.337,00 |
| 12.02.2026 | 2,63 | 2,63 | 2,46 | 2,50 | -4,43% | 29.965,00 |
| 11.02.2026 | 2,52 | 2,63 | 2,52 | 2,62 | 2,99% | 20.547,00 |
| 10.02.2026 | 2,55 | 2,56 | 2,53 | 2,54 | 0,14% | 1.970,00 |
| 09.02.2026 | 2,55 | 2,55 | 2,51 | 2,54 | -0,39% | 2.729,00 |
| 06.02.2026 | 2,52 | 2,56 | 2,51 | 2,55 | 0,99% | 15.761,00 |
| 05.02.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -1,70% | 10.299,00 |
| 04.02.2026 | 2,59 | 2,61 | 2,56 | 2,57 | -0,72% | 11.228,00 |
| 03.02.2026 | 2,54 | 2,59 | 2,54 | 2,58 | 2,16% | 2.827,00 |
| 02.02.2026 | 2,51 | 2,56 | 2,51 | 2,53 | -0,39% | 14.210,00 |
| 30.01.2026 | 2,53 | 2,55 | 2,52 | 2,54 | 0,16% | 2.784,00 |
| 29.01.2026 | 2,54 | 2,59 | 2,52 | 2,54 | 0,02% | 10.079,00 |
| 28.01.2026 | 2,52 | 2,53 | 2,50 | 2,53 | 1,06% | 4.647,00 |
| 27.01.2026 | 2,50 | 2,51 | 2,48 | 2,51 | 0,28% | 2.798,00 |
| 26.01.2026 | 2,49 | 2,50 | 2,47 | 2,50 | 0,97% | 6.835,00 |
| 23.01.2026 | 2,46 | 2,49 | 2,41 | 2,48 | 0,06% | 8.405,00 |
| 22.01.2026 | 2,46 | 2,50 | 2,45 | 2,48 | 0,55% | 9.013,00 |
| 21.01.2026 | 2,44 | 2,46 | 2,41 | 2,46 | 1,23% | 12.884,00 |
| 20.01.2026 | 2,47 | 2,52 | 2,43 | 2,43 | -1,90% | 4.663,00 |
| 19.01.2026 | 2,43 | 2,49 | 2,43 | 2,48 | -0,16% | 28.907,00 |
| 16.01.2026 | 2,46 | 2,50 | 2,46 | 2,48 | 0,47% | - |
| 15.01.2026 | 2,43 | 2,47 | 2,41 | 2,47 | 3,87% | 11.005,00 |
| 14.01.2026 | 2,36 | 2,38 | 2,36 | 2,38 | -0,23% | 6.396,00 |
| 13.01.2026 | 2,40 | 2,41 | 2,38 | 2,39 | -0,02% | 500,00 |
| 12.01.2026 | 2,39 | 2,40 | 2,38 | 2,39 | -0,44% | 10.392,00 |
| 09.01.2026 | 2,44 | 2,44 | 2,39 | 2,40 | -0,37% | 1,00 |
| 08.01.2026 | 2,41 | 2,42 | 2,39 | 2,41 | 1,46% | - |
| 07.01.2026 | 2,31 | 2,37 | 2,31 | 2,37 | 2,24% | 18.727,00 |
| 06.01.2026 | 2,31 | 2,32 | 2,30 | 2,32 | 0,30% | 4.764,00 |
| 05.01.2026 | 2,33 | 2,33 | 2,31 | 2,31 | -0,17% | 53,00 |
| 02.01.2026 | 2,30 | 2,32 | 2,23 | 2,32 | 0,96% | 4.655,00 |
| 30.12.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 0,02% | 4.852,00 |
| 29.12.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 0,46% | 1.782,00 |
| 23.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,31% | - |
| 22.12.2025 | 2,29 | 2,30 | 2,28 | 2,28 | -0,15% | 187,00 |
| 19.12.2025 | 2,26 | 2,29 | 2,26 | 2,28 | 0,07% | 175,00 |
| 18.12.2025 | 2,26 | 2,28 | 2,25 | 2,28 | 0,09% | 38,00 |
| 17.12.2025 | 2,27 | 2,28 | 2,26 | 2,28 | 0,13% | - |
| 16.12.2025 | 2,28 | 2,33 | 2,27 | 2,27 | -0,98% | 11.310,00 |
| 15.12.2025 | 2,34 | 2,34 | 2,29 | 2,30 | 1,21% | 4.093,00 |
| 12.12.2025 | 2,28 | 2,28 | 2,27 | 2,27 | 0,24% | 4.690,00 |
| 11.12.2025 | 2,27 | 2,28 | 2,26 | 2,26 | -0,53% | 8,00 |
| 10.12.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -0,33% | 103,00 |
| 09.12.2025 | 2,29 | 2,31 | 2,28 | 2,28 | -0,37% | 2.965,00 |
| 08.12.2025 | 2,28 | 2,29 | 2,28 | 2,29 | 0,24% | 21,00 |
| 05.12.2025 | 2,27 | 2,29 | 2,27 | 2,28 | -0,82% | 451,00 |
| 04.12.2025 | 2,32 | 2,32 | 2,29 | 2,30 | -0,58% | 1.861,00 |
| 03.12.2025 | 2,33 | 2,34 | 2,31 | 2,32 | -0,71% | 210,00 |
| 02.12.2025 | 2,34 | 2,35 | 2,33 | 2,33 | -0,41% | 464,00 |
| 01.12.2025 | 2,38 | 2,40 | 2,33 | 2,34 | -0,85% | 7.917,00 |
| 28.11.2025 | 2,36 | 2,37 | 2,34 | 2,36 | 0,51% | 2.063,00 |
| 27.11.2025 | 2,33 | 2,36 | 2,33 | 2,35 | 1,97% | 181,00 |
| 26.11.2025 | 2,34 | 2,34 | 2,30 | 2,31 | -0,77% | 10.338,00 |
| 25.11.2025 | 2,32 | 2,33 | 2,31 | 2,32 | 0,04% | 116,00 |
| 24.11.2025 | 2,37 | 2,38 | 2,31 | 2,32 | -2,17% | 7.909,00 |
| 21.11.2025 | 2,44 | 2,44 | 2,34 | 2,37 | 0,34% | 2.700,00 |
| 20.11.2025 | 2,27 | 2,42 | 2,27 | 2,37 | -0,27% | 22.772,00 |
| 19.11.2025 | 2,38 | 2,38 | 2,35 | 2,37 | -0,29% | 18.841,00 |
| 18.11.2025 | 2,42 | 2,47 | 2,37 | 2,38 | -1,35% | 32.743,00 |
| 17.11.2025 | 2,43 | 2,46 | 2,40 | 2,41 | -0,86% | 55.314,00 |
| 14.11.2025 | 2,44 | 2,44 | 2,40 | 2,43 | -0,55% | 27.762,00 |
| 13.11.2025 | 2,47 | 2,51 | 2,42 | 2,45 | -1,98% | 66.027,00 |