1,927€
0,27%
Echtzeit-Aktienkurs A2A S.p.A.
Bid:
Ask:
Aktienkurse zur A2A S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 1,92 | 1,93 | 1,89 | 1,93 | 0,21% | 2.465,00 |
| 20.05.2024 | 1,93 | 1,95 | 1,89 | 1,92 | -4,69% | 17.363,00 |
| 17.05.2024 | 2,03 | 2,03 | 2,01 | 2,02 | -0,12% | 502.413,00 |
| 16.05.2024 | 2,01 | 2,03 | 2,00 | 2,02 | 0,27% | 8.745,00 |
| 15.05.2024 | 1,98 | 2,02 | 1,97 | 2,01 | 1,68% | 1.323,00 |
| 14.05.2024 | 1,97 | 2,02 | 1,95 | 1,98 | 0,74% | 2.115,00 |
| 13.05.2024 | 1,93 | 1,98 | 1,93 | 1,97 | 2,14% | 847,00 |
| 10.05.2024 | 1,92 | 1,95 | 1,92 | 1,92 | 0,26% | 12.024,00 |
| 09.05.2024 | 1,89 | 1,92 | 1,89 | 1,92 | 1,33% | - |
| 08.05.2024 | 1,89 | 1,91 | 1,89 | 1,89 | 0,12% | 4.240,00 |
| 07.05.2024 | 1,88 | 1,91 | 1,88 | 1,89 | 0,44% | 2,00 |
| 06.05.2024 | 1,86 | 1,89 | 1,86 | 1,88 | 1,15% | 551,00 |
| 03.05.2024 | 1,89 | 1,91 | 1,86 | 1,86 | -1,27% | 5.275,00 |
| 02.05.2024 | 1,85 | 1,90 | 1,84 | 1,89 | 2,04% | 195,00 |
| 30.04.2024 | 1,87 | 1,89 | 1,85 | 1,85 | -1,32% | 706,00 |
| 29.04.2024 | 1,80 | 1,88 | 1,80 | 1,87 | 4,56% | 681,00 |
| 26.04.2024 | 1,81 | 1,81 | 1,78 | 1,79 | -0,26% | 3,00 |
| 25.04.2024 | 1,82 | 1,83 | 1,78 | 1,80 | -1,18% | 557,00 |
| 24.04.2024 | 1,83 | 1,83 | 1,79 | 1,82 | -0,11% | 15,00 |
| 23.04.2024 | 1,76 | 1,82 | 1,74 | 1,82 | 3,48% | 6.904,00 |
| 22.04.2024 | 1,74 | 1,76 | 1,72 | 1,76 | 1,88% | 1.975,00 |
| 19.04.2024 | 1,69 | 1,73 | 1,68 | 1,73 | 1,63% | 2.602,00 |
| 18.04.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 0,59% | 1.513,00 |
| 17.04.2024 | 1,67 | 1,70 | 1,65 | 1,69 | 0,60% | 2.131,00 |
| 16.04.2024 | 1,67 | 1,69 | 1,65 | 1,68 | 0,36% | 101,00 |
| 15.04.2024 | 1,69 | 1,70 | 1,67 | 1,67 | -0,59% | 55,00 |
| 12.04.2024 | 1,66 | 1,70 | 1,66 | 1,68 | 1,52% | 9.430,00 |
| 11.04.2024 | 1,63 | 1,66 | 1,62 | 1,66 | 1,75% | 860,00 |
| 10.04.2024 | 1,66 | 1,68 | 1,62 | 1,63 | -1,72% | 288,00 |
| 09.04.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 0,55% | 3,00 |
| 08.04.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 1,87% | 21,00 |
| 05.04.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,72% | 300,00 |
| 04.04.2024 | 1,64 | 1,65 | 1,63 | 1,63 | -0,58% | 5,00 |
| 03.04.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,73% | 813,00 |
| 02.04.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -1,40% | 6.490,00 |
| 28.03.2024 | 1,68 | 1,68 | 1,66 | 1,67 | -0,09% | 9.971,00 |
| 27.03.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 2,87% | - |
| 26.03.2024 | 1,64 | 1,65 | 1,63 | 1,63 | -0,38% | 210,00 |
| 25.03.2024 | 1,64 | 1,65 | 1,62 | 1,64 | -0,09% | 3.783,00 |
| 22.03.2024 | 1,61 | 1,65 | 1,61 | 1,64 | 1,44% | 2,00 |
| 21.03.2024 | 1,65 | 1,66 | 1,61 | 1,61 | -1,60% | 2.037,00 |
| 20.03.2024 | 1,64 | 1,66 | 1,63 | 1,64 | -0,18% | 3.200,00 |
| 19.03.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -0,51% | 880,00 |
| 18.03.2024 | 1,69 | 1,69 | 1,64 | 1,65 | -1,83% | 4,00 |
| 15.03.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 2,50% | 4.002,00 |
| 14.03.2024 | 1,64 | 1,67 | 1,64 | 1,64 | 0,12% | 1.745,00 |
| 13.03.2024 | 1,69 | 1,70 | 1,64 | 1,64 | -2,76% | 2,00 |
| 12.03.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -0,30% | 3.150,00 |
| 11.03.2024 | 1,75 | 1,77 | 1,68 | 1,69 | -2,82% | 9.011,00 |
| 08.03.2024 | 1,74 | 1,75 | 1,71 | 1,74 | -0,01% | 23,00 |
| 07.03.2024 | 1,73 | 1,76 | 1,71 | 1,74 | 0,20% | 3.827,00 |
| 06.03.2024 | 1,72 | 1,76 | 1,71 | 1,74 | 1,02% | 8.868,00 |
| 05.03.2024 | 1,65 | 1,73 | 1,65 | 1,72 | 3,40% | 836,00 |
| 04.03.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -0,64% | 1.542,00 |
| 01.03.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -0,77% | 3.425,00 |
| 29.02.2024 | 1,68 | 1,69 | 1,66 | 1,69 | 0,16% | 30,00 |
| 28.02.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,64% | 3,00 |
| 27.02.2024 | 1,66 | 1,68 | 1,66 | 1,67 | 0,38% | 38,00 |
| 26.02.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -1,38% | 15.541,00 |
| 23.02.2024 | 1,69 | 1,69 | 1,68 | 1,69 | -0,37% | 3,00 |
| 22.02.2024 | 1,72 | 1,72 | 1,69 | 1,70 | -0,67% | 1.500,00 |
| 21.02.2024 | 1,71 | 1,72 | 1,68 | 1,71 | 0,35% | 1.300,00 |
| 20.02.2024 | 1,68 | 1,71 | 1,67 | 1,70 | 1,54% | 84,00 |
| 19.02.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 1,51% | 2.212,00 |
| 16.02.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -1,17% | 3.196,00 |
| 15.02.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 1,83% | 2.454,00 |
| 14.02.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,63% | 10.019,00 |
| 13.02.2024 | 1,65 | 1,67 | 1,62 | 1,63 | -1,48% | 2.844,00 |
| 12.02.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,71% | 500,00 |
| 09.02.2024 | 1,70 | 1,70 | 1,66 | 1,67 | -2,11% | 1.000,00 |
| 08.02.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,33% | 20.806,00 |
| 07.02.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,99% | 262,00 |
| 06.02.2024 | 1,76 | 1,77 | 1,73 | 1,74 | -1,29% | 3.500,00 |
| 05.02.2024 | 1,78 | 1,78 | 1,75 | 1,77 | -0,84% | 3.086,00 |
| 02.02.2024 | 1,80 | 1,81 | 1,77 | 1,78 | -1,26% | 4.695,00 |
| 01.02.2024 | 1,83 | 1,83 | 1,78 | 1,80 | -1,72% | 602,00 |
| 31.01.2024 | 1,82 | 1,85 | 1,81 | 1,83 | 0,44% | 750,00 |
| 30.01.2024 | 1,79 | 1,83 | 1,78 | 1,83 | 1,85% | 5.000,00 |
| 29.01.2024 | 1,78 | 1,80 | 1,76 | 1,79 | 0,32% | 781,00 |
| 26.01.2024 | 1,79 | 1,80 | 1,78 | 1,79 | -0,36% | 4,00 |
| 25.01.2024 | 1,77 | 1,79 | 1,75 | 1,79 | 1,43% | 2.056,00 |
| 24.01.2024 | 1,77 | 1,79 | 1,76 | 1,77 | 0,51% | 5.050,00 |
| 23.01.2024 | 1,81 | 1,81 | 1,75 | 1,76 | -2,34% | 1.582,00 |
| 22.01.2024 | 1,84 | 1,84 | 1,79 | 1,80 | -1,85% | 3,00 |
| 19.01.2024 | 1,83 | 1,84 | 1,81 | 1,84 | 0,56% | 1.000,00 |
| 18.01.2024 | 1,81 | 1,83 | 1,80 | 1,83 | 0,94% | 2.900,00 |
| 17.01.2024 | 1,81 | 1,83 | 1,79 | 1,81 | -0,97% | 45,00 |
| 16.01.2024 | 1,85 | 1,86 | 1,82 | 1,83 | -1,55% | 700,00 |
| 15.01.2024 | 1,90 | 1,90 | 1,83 | 1,86 | -1,88% | 1.707,00 |
| 12.01.2024 | 1,88 | 1,90 | 1,87 | 1,89 | 0,93% | 5.920,00 |
| 11.01.2024 | 1,93 | 1,93 | 1,86 | 1,87 | -2,50% | 2.589,00 |
| 10.01.2024 | 1,92 | 1,95 | 1,90 | 1,92 | 0,56% | 10.065,00 |
| 09.01.2024 | 1,92 | 1,92 | 1,89 | 1,91 | -0,82% | 3.300,00 |
| 08.01.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 2,15% | 10.676,00 |
| 05.01.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 0,40% | 410,00 |
| 04.01.2024 | 1,84 | 1,89 | 1,84 | 1,88 | 2,02% | 500,00 |
| 03.01.2024 | 1,84 | 1,86 | 1,83 | 1,84 | -0,08% | 1.336,00 |
| 02.01.2024 | 1,86 | 1,94 | 1,83 | 1,84 | -1,11% | 11.092,00 |
| 29.12.2023 | 1,86 | 1,87 | 1,86 | 1,86 | 0,55% | 100,00 |
| 28.12.2023 | 1,86 | 1,86 | 1,84 | 1,85 | 0,03% | 6.318,00 |