2,306€
0,04%
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 |
|---|---|---|---|---|---|---|
| 25.09.2026 | 2,31 | 2,32 | 2,28 | 2,29 | 0,20% | 12.216,00 |
| 24.09.2026 | 2,28 | 2,30 | 2,28 | 2,29 | -1,38% | 23.234,00 |
| 23.09.2026 | 2,34 | 2,35 | 2,31 | 2,32 | 0,11% | 3.492,00 |
| 22.09.2026 | 2,35 | 2,36 | 2,31 | 2,32 | -1,28% | 1.709,00 |
| 21.09.2026 | 2,34 | 2,35 | 2,31 | 2,35 | 1,73% | 5.092,00 |
| 18.09.2026 | 2,38 | 2,38 | 2,31 | 2,31 | -2,90% | 482,00 |
| 17.09.2026 | 2,37 | 2,38 | 2,32 | 2,38 | 1,19% | 3.033,00 |
| 16.09.2026 | 2,31 | 2,35 | 2,31 | 2,35 | 1,67% | 57,00 |
| 15.09.2026 | 2,32 | 2,32 | 2,28 | 2,31 | -1,35% | 457,00 |
| 14.09.2026 | 2,36 | 2,38 | 2,33 | 2,34 | -1,22% | 18.970,00 |
| 11.09.2026 | 2,37 | 2,38 | 2,35 | 2,37 | 0,62% | 6.790,00 |
| 10.09.2026 | 2,34 | 2,36 | 2,29 | 2,36 | 0,68% | 5.922,00 |
| 09.09.2026 | 2,33 | 2,43 | 2,31 | 2,34 | 0,09% | 4.372,00 |
| 08.09.2026 | 2,31 | 2,34 | 2,30 | 2,34 | 1,23% | 924,00 |
| 07.09.2026 | 2,30 | 2,32 | 2,29 | 2,31 | 0,24% | 1.699,00 |
| 04.09.2026 | 2,27 | 2,31 | 2,26 | 2,30 | 1,88% | 7.569,00 |
| 03.09.2026 | 2,24 | 2,27 | 2,24 | 2,26 | 0,47% | 368,00 |
| 02.09.2026 | 2,25 | 2,32 | 2,24 | 2,25 | -1,19% | 9.878,00 |
| 01.09.2026 | 2,35 | 2,36 | 2,25 | 2,28 | -2,50% | 3.384,00 |
| 31.08.2026 | 2,34 | 2,35 | 2,33 | 2,34 | -0,26% | 1.439,00 |
| 28.08.2026 | 2,31 | 2,34 | 2,31 | 2,34 | 1,74% | 9.331,00 |
| 27.08.2026 | 2,37 | 2,37 | 2,29 | 2,30 | -2,11% | 2.372,00 |
| 26.08.2026 | 2,31 | 2,36 | 2,31 | 2,35 | 2,02% | 22.518,00 |
| 25.08.2026 | 2,30 | 2,31 | 2,29 | 2,30 | 0,92% | 163,00 |
| 24.08.2026 | 2,28 | 2,29 | 2,27 | 2,28 | -0,70% | 2.683,00 |
| 21.08.2026 | 2,30 | 2,30 | 2,28 | 2,30 | 0,39% | 3.733,00 |
| 20.08.2026 | 2,28 | 2,30 | 2,28 | 2,29 | 0,42% | 106,00 |
| 19.08.2026 | 2,29 | 2,30 | 2,28 | 2,28 | 0,64% | 3.520,00 |
| 18.08.2026 | 2,26 | 2,28 | 2,26 | 2,27 | -0,44% | 4.304,00 |
| 17.08.2026 | 2,29 | 2,30 | 2,27 | 2,28 | -0,74% | 5.929,00 |
| 14.08.2026 | 2,29 | 2,30 | 2,28 | 2,29 | 0,61% | 22.842,00 |
| 13.08.2026 | 2,29 | 2,29 | 2,27 | 2,28 | -0,72% | 576,00 |
| 12.08.2026 | 2,29 | 2,31 | 2,29 | 2,30 | 0,33% | 1.328,00 |
| 11.08.2026 | 2,30 | 2,32 | 2,27 | 2,29 | -0,46% | 1.902,00 |
| 10.08.2026 | 2,33 | 2,33 | 2,30 | 2,30 | -1,12% | 12.958,00 |
| 07.08.2026 | 2,31 | 2,33 | 2,29 | 2,33 | 0,65% | 11.011,00 |
| 06.08.2026 | 2,31 | 2,33 | 2,30 | 2,31 | -0,19% | 1.482,00 |
| 05.08.2026 | 2,34 | 2,35 | 2,31 | 2,31 | -0,17% | 887,00 |
| 04.08.2026 | 2,31 | 2,34 | 2,30 | 2,32 | 1,09% | 2.294,00 |
| 03.08.2026 | 2,29 | 2,29 | 2,26 | 2,29 | 0,99% | 17.545,00 |
| 31.07.2026 | 2,28 | 2,30 | 2,26 | 2,27 | 0,24% | 6.981,00 |
| 30.07.2026 | 2,27 | 2,34 | 2,26 | 2,27 | -0,55% | 35.277,00 |
| 29.07.2026 | 2,33 | 2,33 | 2,27 | 2,28 | -1,64% | 7.220,00 |
| 28.07.2026 | 2,34 | 2,34 | 2,32 | 2,32 | -0,58% | 4.559,00 |
| 27.07.2026 | 2,37 | 2,38 | 2,32 | 2,33 | -0,36% | 3.029,00 |
| 24.07.2026 | 2,32 | 2,34 | 2,31 | 2,34 | 1,17% | 4.846,00 |
| 23.07.2026 | 2,35 | 2,35 | 2,31 | 2,31 | -1,26% | 2.502,00 |
| 22.07.2026 | 2,32 | 2,35 | 2,31 | 2,34 | 1,21% | 432,00 |
| 21.07.2026 | 2,33 | 2,34 | 2,31 | 2,31 | -0,88% | 2.306,00 |
| 20.07.2026 | 2,34 | 2,36 | 2,32 | 2,33 | -0,55% | 1.318,00 |
| 17.07.2026 | 2,29 | 2,36 | 2,29 | 2,35 | 1,34% | 9.292,00 |
| 16.07.2026 | 2,35 | 2,36 | 2,30 | 2,32 | -1,17% | 3.993,00 |
| 15.07.2026 | 2,37 | 2,37 | 2,34 | 2,34 | -0,49% | 1.186,00 |
| 14.07.2026 | 2,31 | 2,36 | 2,30 | 2,35 | 0,73% | 6.345,00 |
| 13.07.2026 | 2,29 | 2,34 | 2,29 | 2,34 | 0,80% | 4.279,00 |
| 10.07.2026 | 2,30 | 2,33 | 2,30 | 2,32 | 0,52% | 2.300,00 |
| 09.07.2026 | 2,35 | 2,35 | 2,30 | 2,31 | -0,84% | 7.433,00 |
| 08.07.2026 | 2,32 | 2,34 | 2,31 | 2,33 | 0,02% | 659,00 |
| 07.07.2026 | 2,31 | 2,34 | 2,31 | 2,33 | 0,54% | 4.263,00 |
| 06.07.2026 | 2,36 | 2,36 | 2,31 | 2,31 | -1,57% | 4.912,00 |
| 03.07.2026 | 2,31 | 2,35 | 2,31 | 2,35 | 2,24% | 43.920,00 |
| 02.07.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 3,07% | 2.734,00 |
| 01.07.2026 | 2,26 | 2,26 | 2,22 | 2,23 | -1,39% | 913,00 |
| 30.06.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -0,96% | 3.551,00 |
| 29.06.2026 | 2,33 | 2,33 | 2,27 | 2,28 | -0,09% | 1.272,00 |
| 26.06.2026 | 2,28 | 2,31 | 2,28 | 2,29 | -0,61% | 7.090,00 |
| 25.06.2026 | 2,27 | 2,31 | 2,27 | 2,30 | 1,48% | 313,00 |
| 24.06.2026 | 2,29 | 2,29 | 2,25 | 2,27 | -0,74% | 1.415,00 |
| 23.06.2026 | 2,25 | 2,29 | 2,25 | 2,28 | 0,64% | 4.048,00 |
| 22.06.2026 | 2,28 | 2,29 | 2,24 | 2,27 | -0,33% | 2.636,00 |
| 19.06.2026 | 2,25 | 2,28 | 2,23 | 2,28 | 1,43% | 757,00 |
| 18.06.2026 | 2,26 | 2,27 | 2,22 | 2,24 | -0,60% | 108.959,00 |
| 17.06.2026 | 2,26 | 2,26 | 2,23 | 2,26 | 0,18% | 29.801,00 |
| 16.06.2026 | 2,28 | 2,29 | 2,25 | 2,25 | -0,38% | 10.373,00 |
| 15.06.2026 | 2,31 | 2,31 | 2,25 | 2,26 | -0,37% | 18.752,00 |
| 12.06.2026 | 2,30 | 2,31 | 2,26 | 2,27 | -0,61% | 5.216,00 |
| 11.06.2026 | 2,23 | 2,29 | 2,23 | 2,28 | 2,17% | 12.004,00 |
| 10.06.2026 | 2,28 | 2,31 | 2,23 | 2,24 | -2,19% | 5.198,00 |
| 09.06.2026 | 2,22 | 2,29 | 2,21 | 2,29 | 1,80% | 25.111,00 |
| 08.06.2026 | 2,21 | 2,27 | 2,21 | 2,25 | 0,31% | 2.302,00 |
| 05.06.2026 | 2,22 | 2,27 | 2,22 | 2,24 | 1,24% | 15.995,00 |
| 04.06.2026 | 2,20 | 2,23 | 2,19 | 2,21 | 0,05% | 10.330,00 |
| 03.06.2026 | 2,22 | 2,24 | 2,20 | 2,21 | -0,52% | 64,00 |
| 02.06.2026 | 2,19 | 2,25 | 2,15 | 2,22 | -1,77% | 37.123,00 |
| 01.06.2026 | 2,25 | 2,26 | 2,24 | 2,26 | -0,53% | 3.765,00 |
| 29.05.2026 | 2,27 | 2,28 | 2,26 | 2,27 | 0,64% | 4.329,00 |
| 28.05.2026 | 2,27 | 2,35 | 2,25 | 2,26 | 0,13% | 20.222,00 |
| 27.05.2026 | 2,31 | 2,32 | 2,25 | 2,26 | -2,36% | 5.507,00 |
| 26.05.2026 | 2,30 | 2,33 | 2,30 | 2,31 | 0,02% | 4.636,00 |
| 25.05.2026 | 2,30 | 2,33 | 2,29 | 2,31 | 1,74% | 8.679,00 |
| 22.05.2026 | 2,29 | 2,29 | 2,26 | 2,27 | -0,53% | 10.120,00 |
| 21.05.2026 | 2,26 | 2,28 | 2,26 | 2,28 | 0,68% | 9.769,00 |
| 20.05.2026 | 2,25 | 2,28 | 2,25 | 2,27 | 1,30% | 1.544,00 |
| 19.05.2026 | 2,23 | 2,27 | 2,22 | 2,24 | 1,31% | 35.656,00 |
| 18.05.2026 | 2,18 | 2,21 | 2,13 | 2,21 | -3,33% | 31.067,00 |
| 15.05.2026 | 2,31 | 2,34 | 2,28 | 2,29 | -3,05% | 56.881,00 |
| 14.05.2026 | 2,33 | 2,42 | 2,33 | 2,36 | 1,40% | 12.578,00 |
| 13.05.2026 | 2,33 | 2,36 | 2,32 | 2,32 | -0,15% | 3.401,00 |
| 12.05.2026 | 2,33 | 2,35 | 2,32 | 2,33 | -0,45% | 10.709,00 |
| 11.05.2026 | 2,32 | 2,35 | 2,32 | 2,34 | 0,09% | 15.859,00 |