2,311€
2,35%
Echtzeit-Aktienkurs A2A S.p.A.
Bid:
Ask:
Aktienkurse zur A2A S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,26 | 2,32 | 2,25 | 2,31 | 2,37% | 14.686,00 |
| 15.05.2025 | 2,21 | 2,26 | 2,20 | 2,26 | 1,78% | 3.255,00 |
| 14.05.2025 | 2,19 | 2,22 | 2,17 | 2,22 | 2,26% | 10.867,00 |
| 13.05.2025 | 2,22 | 2,25 | 2,17 | 2,17 | -2,69% | 18.856,00 |
| 12.05.2025 | 2,26 | 2,28 | 2,20 | 2,23 | -0,67% | 2.323,00 |
| 09.05.2025 | 2,23 | 2,25 | 2,22 | 2,24 | 0,92% | 13.985,00 |
| 08.05.2025 | 2,28 | 2,28 | 2,21 | 2,22 | -1,92% | 24.469,00 |
| 07.05.2025 | 2,25 | 2,27 | 2,24 | 2,27 | 1,11% | 1.875,00 |
| 06.05.2025 | 2,23 | 2,27 | 2,22 | 2,24 | 0,40% | 4.968,00 |
| 05.05.2025 | 2,22 | 2,25 | 2,21 | 2,23 | 0,07% | 12.896,00 |
| 02.05.2025 | 2,25 | 2,26 | 2,21 | 2,23 | -0,80% | 1.950,00 |
| 30.04.2025 | 2,20 | 2,25 | 2,20 | 2,25 | 2,11% | 271,00 |
| 29.04.2025 | 2,19 | 2,22 | 2,18 | 2,20 | 0,73% | 2.666,00 |
| 28.04.2025 | 2,17 | 2,19 | 2,16 | 2,19 | 0,60% | 36,00 |
| 25.04.2025 | 2,15 | 2,17 | 2,14 | 2,17 | 1,19% | 11.199,00 |
| 24.04.2025 | 2,12 | 2,16 | 2,12 | 2,15 | 1,15% | 233,00 |
| 23.04.2025 | 2,19 | 2,19 | 2,11 | 2,12 | -1,85% | 14.954,00 |
| 22.04.2025 | 2,12 | 2,17 | 2,12 | 2,16 | 1,72% | 338,00 |
| 17.04.2025 | 2,11 | 2,15 | 2,09 | 2,13 | 2,16% | 2.225,00 |
| 16.04.2025 | 2,05 | 2,11 | 2,05 | 2,08 | 0,34% | - |
| 15.04.2025 | 2,05 | 2,09 | 2,04 | 2,08 | 1,37% | 675,00 |
| 14.04.2025 | 2,03 | 2,06 | 2,00 | 2,05 | 1,44% | 2.927,00 |
| 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 |