2,526€
-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 | 2,50 | 2,53 | -0,47% | - |
| 09.04.2026 | 2,51 | 2,58 | 2,51 | 2,54 | 0,55% | 10.500,00 |
| 08.04.2026 | 2,63 | 2,64 | 2,50 | 2,52 | -0,36% | - |
| 07.04.2026 | 2,51 | 2,56 | 2,50 | 2,53 | 0,68% | 2.000,00 |
| 02.04.2026 | 2,40 | 2,52 | 2,40 | 2,52 | 2,44% | - |
| 01.04.2026 | 2,47 | 2,49 | 2,44 | 2,46 | -0,41% | 268.740,00 |
| 31.03.2026 | 2,44 | 2,47 | 2,42 | 2,47 | 2,07% | - |
| 30.03.2026 | 2,36 | 2,44 | 2,36 | 2,42 | 2,72% | - |
| 27.03.2026 | 2,38 | 2,40 | 2,34 | 2,35 | -0,72% | - |
| 26.03.2026 | 2,36 | 2,40 | 2,34 | 2,37 | 0,00% | - |
| 25.03.2026 | 2,35 | 2,40 | 2,34 | 2,37 | -0,21% | 69.000,00 |
| 24.03.2026 | 2,33 | 2,38 | 2,30 | 2,37 | 1,93% | - |
| 23.03.2026 | 2,33 | 2,36 | 2,27 | 2,33 | -0,34% | - |
| 20.03.2026 | 2,37 | 2,41 | 2,32 | 2,34 | -1,97% | - |
| 19.03.2026 | 2,38 | 2,39 | 2,33 | 2,38 | 0,17% | 41.800,00 |
| 18.03.2026 | 2,47 | 2,48 | 2,37 | 2,38 | -2,70% | 150.000,00 |
| 17.03.2026 | 2,46 | 2,54 | 2,42 | 2,45 | 0,08% | - |
| 16.03.2026 | 2,43 | 2,44 | 2,37 | 2,44 | 2,35% | 34.200,00 |
| 13.03.2026 | 2,36 | 2,40 | 2,33 | 2,39 | 0,93% | 50.000,00 |
| 12.03.2026 | 2,37 | 2,38 | 2,32 | 2,37 | 0,08% | - |
| 11.03.2026 | 2,38 | 2,41 | 2,36 | 2,36 | -0,38% | 100.000,00 |
| 10.03.2026 | 2,37 | 2,41 | 2,37 | 2,37 | -0,08% | - |
| 09.03.2026 | 2,26 | 2,39 | 2,25 | 2,38 | 1,98% | - |
| 06.03.2026 | 2,32 | 2,35 | 2,28 | 2,33 | 0,95% | - |
| 05.03.2026 | 2,35 | 2,37 | 2,27 | 2,31 | -2,41% | - |
| 04.03.2026 | 2,35 | 2,40 | 2,34 | 2,36 | -0,25% | 67.500,00 |
| 03.03.2026 | 2,48 | 2,48 | 2,34 | 2,37 | -5,31% | - |
| 02.03.2026 | 2,43 | 2,51 | 2,42 | 2,50 | 1,42% | - |
| 27.02.2026 | 2,43 | 2,48 | 2,40 | 2,47 | 1,61% | - |
| 26.02.2026 | 2,41 | 2,44 | 2,41 | 2,43 | 0,62% | - |
| 25.02.2026 | 2,42 | 2,44 | 2,41 | 2,41 | -0,17% | - |
| 24.02.2026 | 2,43 | 2,46 | 2,41 | 2,42 | -0,25% | - |
| 23.02.2026 | 2,39 | 2,45 | 2,39 | 2,42 | 1,13% | - |
| 20.02.2026 | 2,40 | 2,43 | 2,37 | 2,40 | 0,04% | - |
| 19.02.2026 | 2,45 | 2,45 | 2,33 | 2,40 | -1,96% | - |
| 18.02.2026 | 2,42 | 2,47 | 2,42 | 2,44 | 0,91% | - |
| 17.02.2026 | 2,42 | 2,45 | 2,38 | 2,42 | -0,08% | - |
| 16.02.2026 | 2,47 | 2,47 | 2,40 | 2,42 | -1,58% | 40.500,00 |
| 13.02.2026 | 2,49 | 2,52 | 2,42 | 2,46 | -1,08% | 3.600,00 |
| 12.02.2026 | 2,63 | 2,63 | 2,46 | 2,49 | -5,32% | - |
| 11.02.2026 | 2,58 | 2,64 | 2,54 | 2,63 | 3,79% | - |
| 10.02.2026 | 2,55 | 2,56 | 2,51 | 2,53 | -0,86% | - |
| 09.02.2026 | 2,55 | 2,56 | 2,51 | 2,56 | 0,39% | - |
| 06.02.2026 | 2,52 | 2,56 | 2,51 | 2,55 | 0,95% | 210,00 |
| 05.02.2026 | 2,58 | 2,59 | 2,52 | 2,52 | -2,13% | - |
| 04.02.2026 | 2,59 | 2,61 | 2,56 | 2,58 | -0,12% | - |
| 03.02.2026 | 2,54 | 2,59 | 2,54 | 2,58 | 1,82% | - |
| 02.02.2026 | 2,51 | 2,56 | 2,51 | 2,53 | -0,04% | - |
| 30.01.2026 | 2,53 | 2,55 | 2,52 | 2,54 | -0,28% | - |
| 29.01.2026 | 2,54 | 2,57 | 2,52 | 2,54 | 0,28% | - |
| 28.01.2026 | 2,52 | 2,54 | 2,50 | 2,54 | 1,48% | - |
| 27.01.2026 | 2,50 | 2,52 | 2,48 | 2,50 | 0,32% | - |
| 26.01.2026 | 2,49 | 2,51 | 2,48 | 2,49 | 0,48% | - |
| 23.01.2026 | 2,46 | 2,49 | 2,44 | 2,48 | 0,61% | - |
| 22.01.2026 | 2,46 | 2,50 | 2,45 | 2,46 | 0,20% | - |
| 21.01.2026 | 2,44 | 2,47 | 2,41 | 2,46 | 0,99% | - |
| 20.01.2026 | 2,47 | 2,52 | 2,43 | 2,43 | -1,82% | - |
| 19.01.2026 | 2,44 | 2,49 | 2,43 | 2,48 | 0,00% | - |
| 16.01.2026 | 2,46 | 2,50 | 2,46 | 2,48 | 1,02% | - |
| 15.01.2026 | 2,44 | 2,48 | 2,41 | 2,45 | 1,24% | - |
| 14.01.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 2,76% | - |
| 13.01.2026 | 2,41 | 2,41 | 2,36 | 2,36 | -1,91% | - |
| 12.01.2026 | 2,39 | 2,41 | 2,38 | 2,41 | 0,63% | - |
| 09.01.2026 | 2,44 | 2,44 | 2,37 | 2,39 | -1,77% | - |
| 08.01.2026 | 2,41 | 2,44 | 2,40 | 2,43 | 0,54% | - |
| 07.01.2026 | 2,31 | 2,43 | 2,31 | 2,42 | 4,72% | 275.200,00 |
| 06.01.2026 | 2,31 | 2,33 | 2,30 | 2,31 | 0,52% | - |
| 05.01.2026 | 2,33 | 2,34 | 2,29 | 2,30 | -0,65% | - |
| 02.01.2026 | 2,27 | 2,32 | 2,26 | 2,31 | 1,31% | - |
| 30.12.2025 | 2,35 | 2,35 | 2,28 | 2,28 | 1,56% | - |
| 29.12.2025 | 2,35 | 2,35 | 2,25 | 2,25 | -2,56% | - |
| 23.12.2025 | 2,25 | 2,31 | 2,25 | 2,31 | 4,15% | - |
| 22.12.2025 | 2,35 | 2,35 | 2,22 | 2,22 | -3,99% | - |
| 19.12.2025 | 2,33 | 2,33 | 2,27 | 2,31 | 0,92% | - |
| 18.12.2025 | 2,26 | 2,31 | 2,22 | 2,29 | 3,34% | - |
| 17.12.2025 | 2,33 | 2,33 | 2,21 | 2,21 | -4,90% | - |
| 16.12.2025 | 2,34 | 2,34 | 2,26 | 2,33 | -0,98% | - |
| 15.12.2025 | 2,32 | 2,35 | 2,28 | 2,35 | 3,98% | - |
| 12.12.2025 | 2,24 | 2,32 | 2,24 | 2,26 | -0,83% | - |
| 11.12.2025 | 2,27 | 2,33 | 2,24 | 2,28 | 1,70% | - |
| 10.12.2025 | 2,28 | 2,34 | 2,24 | 2,24 | -0,31% | - |
| 09.12.2025 | 2,25 | 2,33 | 2,25 | 2,25 | 0,72% | - |
| 08.12.2025 | 2,34 | 2,34 | 2,23 | 2,23 | -2,11% | - |
| 05.12.2025 | 2,24 | 2,34 | 2,24 | 2,28 | 2,24% | - |
| 04.12.2025 | 2,28 | 2,33 | 2,23 | 2,23 | -0,22% | - |
| 03.12.2025 | 2,30 | 2,36 | 2,24 | 2,24 | -0,89% | - |
| 02.12.2025 | 2,37 | 2,37 | 2,26 | 2,26 | -3,59% | - |
| 01.12.2025 | 2,35 | 2,40 | 2,31 | 2,34 | 1,65% | - |
| 28.11.2025 | 2,31 | 2,38 | 2,30 | 2,30 | 0,04% | - |
| 27.11.2025 | 2,39 | 2,39 | 2,30 | 2,30 | 1,01% | - |
| 26.11.2025 | 2,30 | 2,36 | 2,28 | 2,28 | 0,62% | - |
| 25.11.2025 | 2,29 | 2,36 | 2,26 | 2,26 | -2,50% | - |
| 24.11.2025 | 2,34 | 2,39 | 2,29 | 2,32 | 0,04% | - |
| 21.11.2025 | 2,42 | 2,42 | 2,32 | 2,32 | -1,69% | - |
| 20.11.2025 | 2,33 | 2,46 | 2,33 | 2,36 | 1,68% | - |
| 19.11.2025 | 2,45 | 2,45 | 2,32 | 2,32 | -0,94% | - |
| 18.11.2025 | 2,42 | 2,45 | 2,34 | 2,34 | -2,90% | - |
| 17.11.2025 | 2,45 | 2,49 | 2,38 | 2,41 | -0,41% | - |
| 14.11.2025 | 2,44 | 2,49 | 2,38 | 2,42 | 0,96% | - |
| 13.11.2025 | 2,49 | 2,53 | 2,40 | 2,40 | -2,32% | - |