19,910€
0,40%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,50 | 20,55 | 19,91 | 19,91 | 0,40% | - |
| 15.10.2025 | 20,28 | 20,55 | 19,83 | 19,83 | 1,33% | - |
| 14.10.2025 | 20,21 | 20,37 | 19,57 | 19,57 | -0,76% | - |
| 13.10.2025 | 20,79 | 20,81 | 19,72 | 19,72 | -3,62% | - |
| 10.10.2025 | 20,66 | 20,87 | 20,46 | 20,46 | 0,69% | - |
| 09.10.2025 | 20,25 | 20,91 | 20,20 | 20,32 | 2,89% | - |
| 08.10.2025 | 20,17 | 20,34 | 19,75 | 19,75 | 0,41% | - |
| 07.10.2025 | 20,13 | 20,26 | 19,67 | 19,67 | -0,30% | - |
| 06.10.2025 | 20,12 | 20,19 | 19,73 | 19,73 | 0,82% | - |
| 03.10.2025 | 20,15 | 20,30 | 19,57 | 19,57 | 0,72% | - |
| 02.10.2025 | 20,19 | 20,30 | 19,43 | 19,43 | -0,72% | - |
| 01.10.2025 | 20,49 | 20,62 | 19,57 | 19,57 | -1,21% | - |
| 30.09.2025 | 19,84 | 20,43 | 19,81 | 19,81 | 1,85% | - |
| 29.09.2025 | 19,62 | 19,89 | 19,45 | 19,45 | 1,57% | - |
| 26.09.2025 | 19,30 | 19,62 | 19,15 | 19,15 | 1,27% | - |
| 25.09.2025 | 19,35 | 19,40 | 18,91 | 18,91 | -0,79% | - |
| 24.09.2025 | 19,53 | 19,59 | 19,06 | 19,06 | -0,78% | - |
| 23.09.2025 | 19,56 | 19,92 | 19,21 | 19,21 | 0,52% | - |
| 22.09.2025 | 19,14 | 19,67 | 19,11 | 19,11 | 0,47% | - |
| 19.09.2025 | 19,11 | 19,39 | 18,97 | 19,02 | -0,42% | - |
| 18.09.2025 | 19,29 | 19,31 | 19,08 | 19,10 | 0,58% | - |
| 17.09.2025 | 19,35 | 19,54 | 18,99 | 18,99 | -0,99% | - |
| 16.09.2025 | 19,66 | 19,66 | 19,18 | 19,18 | 0,68% | - |
| 15.09.2025 | 19,79 | 19,79 | 19,05 | 19,05 | -1,09% | - |
| 12.09.2025 | 19,51 | 19,86 | 19,26 | 19,26 | 0,63% | - |
| 11.09.2025 | 19,59 | 19,67 | 19,14 | 19,14 | -0,36% | - |
| 10.09.2025 | 19,75 | 19,77 | 19,21 | 19,21 | -2,49% | - |
| 09.09.2025 | 19,82 | 19,84 | 19,62 | 19,70 | -0,61% | - |
| 08.09.2025 | 19,57 | 19,88 | 19,46 | 19,82 | 3,12% | - |
| 05.09.2025 | 19,79 | 19,85 | 19,22 | 19,22 | -2,71% | - |
| 04.09.2025 | 19,57 | 19,93 | 19,57 | 19,76 | 3,38% | - |
| 03.09.2025 | 19,56 | 19,74 | 19,11 | 19,11 | 0,90% | - |
| 02.09.2025 | 20,05 | 20,05 | 18,94 | 18,94 | -1,76% | - |
| 01.09.2025 | 20,26 | 20,28 | 19,28 | 19,28 | -2,48% | - |
| 29.08.2025 | 20,33 | 20,40 | 19,77 | 19,77 | -2,95% | - |
| 28.08.2025 | 20,39 | 20,48 | 20,20 | 20,37 | -0,10% | - |
| 27.08.2025 | 20,19 | 20,42 | 20,19 | 20,39 | 1,27% | - |
| 26.08.2025 | 19,92 | 20,20 | 19,82 | 20,14 | 1,10% | - |
| 25.08.2025 | 20,23 | 20,23 | 19,73 | 19,92 | -1,53% | - |
| 22.08.2025 | 20,22 | 20,28 | 20,18 | 20,23 | 0,10% | - |
| 21.08.2025 | 20,00 | 20,21 | 19,98 | 20,21 | 0,40% | - |
| 20.08.2025 | 19,79 | 20,13 | 19,74 | 20,13 | 1,28% | - |
| 19.08.2025 | 20,10 | 20,10 | 19,77 | 19,87 | -0,87% | - |
| 18.08.2025 | 19,89 | 20,20 | 19,88 | 20,05 | 1,11% | - |
| 15.08.2025 | 19,78 | 19,83 | 19,78 | 19,83 | -0,05% | - |
| 14.08.2025 | 19,68 | 19,84 | 19,53 | 19,84 | 1,48% | - |
| 13.08.2025 | 19,65 | 19,70 | 19,47 | 19,55 | 0,08% | - |
| 12.08.2025 | 19,61 | 19,76 | 19,53 | 19,53 | -0,38% | - |
| 11.08.2025 | 19,66 | 19,67 | 19,39 | 19,61 | 0,20% | - |
| 08.08.2025 | 19,58 | 19,83 | 19,50 | 19,57 | -0,56% | - |
| 07.08.2025 | 20,01 | 20,05 | 19,59 | 19,68 | -1,67% | - |
| 06.08.2025 | 19,90 | 20,07 | 19,81 | 20,01 | 0,55% | - |
| 05.08.2025 | 19,77 | 19,91 | 19,67 | 19,90 | 0,28% | - |
| 04.08.2025 | 19,81 | 19,89 | 19,70 | 19,85 | 0,61% | - |
| 01.08.2025 | 19,35 | 19,74 | 19,22 | 19,73 | 1,39% | - |
| 31.07.2025 | 19,79 | 19,84 | 19,35 | 19,46 | -1,67% | - |
| 30.07.2025 | 20,12 | 20,21 | 19,72 | 19,79 | -1,69% | - |
| 29.07.2025 | 19,84 | 20,13 | 19,69 | 20,13 | 0,30% | - |
| 28.07.2025 | 19,67 | 20,48 | 19,67 | 20,07 | -1,18% | - |
| 25.07.2025 | 19,71 | 20,34 | 19,54 | 20,31 | 2,60% | - |
| 24.07.2025 | 19,43 | 19,89 | 19,20 | 19,79 | 1,96% | - |
| 23.07.2025 | 19,58 | 19,59 | 19,33 | 19,41 | -0,79% | - |
| 22.07.2025 | 19,38 | 19,58 | 19,38 | 19,57 | 0,57% | - |
| 21.07.2025 | 19,75 | 19,77 | 19,38 | 19,46 | -1,79% | - |
| 18.07.2025 | 19,74 | 19,84 | 19,64 | 19,81 | 0,41% | - |
| 17.07.2025 | 19,52 | 19,76 | 19,49 | 19,73 | 1,08% | - |
| 16.07.2025 | 19,38 | 19,56 | 19,29 | 19,52 | 0,72% | - |
| 15.07.2025 | 19,38 | 19,50 | 19,28 | 19,38 | -0,26% | - |
| 14.07.2025 | 19,18 | 19,43 | 19,12 | 19,43 | 0,54% | - |
| 11.07.2025 | 19,22 | 19,36 | 19,20 | 19,33 | -0,44% | - |
| 10.07.2025 | 19,43 | 19,45 | 19,26 | 19,41 | -0,28% | - |
| 09.07.2025 | 19,41 | 19,47 | 19,36 | 19,47 | -0,36% | - |
| 08.07.2025 | 19,66 | 19,76 | 19,39 | 19,54 | -1,54% | - |
| 07.07.2025 | 19,93 | 20,00 | 19,64 | 19,84 | -1,07% | - |
| 04.07.2025 | 19,84 | 20,06 | 19,80 | 20,06 | 0,60% | - |
| 03.07.2025 | 20,17 | 20,17 | 19,80 | 19,94 | -1,14% | - |
| 02.07.2025 | 20,43 | 20,54 | 19,93 | 20,17 | -2,02% | - |
| 01.07.2025 | 20,53 | 20,77 | 20,48 | 20,58 | 0,83% | - |
| 30.06.2025 | 20,36 | 20,51 | 20,27 | 20,41 | 0,32% | - |
| 27.06.2025 | 19,71 | 20,37 | 19,71 | 20,35 | 0,05% | - |
| 26.06.2025 | 19,69 | 20,47 | 19,69 | 20,34 | 0,05% | - |
| 25.06.2025 | 20,76 | 20,84 | 20,22 | 20,33 | -2,10% | - |
| 24.06.2025 | 19,80 | 20,82 | 19,80 | 20,76 | 1,49% | - |
| 23.06.2025 | 21,50 | 21,50 | 20,07 | 20,46 | -4,90% | - |
| 20.06.2025 | 21,45 | 21,52 | 21,23 | 21,51 | 0,33% | - |
| 19.06.2025 | 20,72 | 21,52 | 20,72 | 21,44 | 0,09% | - |
| 18.06.2025 | 21,45 | 21,46 | 21,21 | 21,42 | -0,14% | - |
| 17.06.2025 | 21,04 | 21,73 | 21,04 | 21,45 | -1,33% | - |
| 16.06.2025 | 21,80 | 21,80 | 21,54 | 21,74 | -0,28% | - |
| 13.06.2025 | 21,88 | 21,89 | 21,63 | 21,80 | -0,55% | - |
| 12.06.2025 | 21,20 | 22,00 | 21,20 | 21,92 | 0,18% | - |
| 11.06.2025 | 21,86 | 21,89 | 21,63 | 21,88 | 0,05% | - |
| 10.06.2025 | 20,86 | 21,87 | 20,86 | 21,87 | 1,53% | - |
| 09.06.2025 | 21,24 | 21,92 | 21,24 | 21,54 | -1,69% | - |
| 06.06.2025 | 21,78 | 21,99 | 21,72 | 21,91 | 0,60% | - |
| 05.06.2025 | 21,12 | 22,14 | 21,12 | 21,78 | -0,09% | - |
| 04.06.2025 | 21,82 | 21,86 | 21,61 | 21,80 | -0,09% | - |
| 03.06.2025 | 21,26 | 22,06 | 21,26 | 21,82 | -0,59% | - |
| 02.06.2025 | 21,59 | 21,98 | 21,14 | 21,95 | 1,67% | - |
| 30.05.2025 | 20,94 | 21,87 | 20,94 | 21,59 | -0,18% | - |