21,100€
Echtzeit-Aktienkurs ACEA S.P.A. EO 5,16
Bid:
Ask:
Aktienkurse zur ACEA S.P.A. EO 5,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 21,14 | 21,81 | 21,14 | 21,63 | -0,83% | - |
| 28.05.2025 | 21,08 | 21,87 | 21,08 | 21,81 | 0,28% | - |
| 27.05.2025 | 21,06 | 21,80 | 21,06 | 21,75 | 0,05% | - |
| 26.05.2025 | 21,74 | 21,87 | 21,48 | 21,74 | 0,00% | - |
| 23.05.2025 | 20,92 | 21,74 | 20,92 | 21,74 | 0,65% | - |
| 22.05.2025 | 20,82 | 21,63 | 20,82 | 21,60 | 0,51% | - |
| 21.05.2025 | 20,68 | 21,66 | 20,68 | 21,49 | 0,61% | - |
| 20.05.2025 | 21,12 | 21,42 | 21,07 | 21,36 | 1,14% | - |
| 19.05.2025 | 20,12 | 21,12 | 20,12 | 21,12 | 1,64% | - |
| 16.05.2025 | 19,82 | 20,78 | 19,82 | 20,78 | 1,61% | - |
| 15.05.2025 | 19,69 | 20,45 | 19,69 | 20,45 | 0,62% | - |
| 14.05.2025 | 19,67 | 20,33 | 19,67 | 20,33 | 0,10% | - |
| 13.05.2025 | 20,15 | 20,36 | 19,96 | 20,31 | 0,79% | - |
| 12.05.2025 | 20,92 | 21,40 | 19,90 | 20,15 | -3,70% | 300,00 |
| 09.05.2025 | 20,92 | 21,05 | 20,86 | 20,92 | 0,00% | - |
| 08.05.2025 | 21,06 | 21,06 | 20,61 | 20,92 | -0,66% | - |
| 07.05.2025 | 20,28 | 21,06 | 20,28 | 21,06 | 0,57% | - |
| 06.05.2025 | 20,70 | 20,97 | 20,70 | 20,94 | 1,45% | - |
| 05.05.2025 | 20,56 | 20,67 | 20,43 | 20,64 | 0,39% | - |
| 02.05.2025 | 19,90 | 20,72 | 19,90 | 20,56 | -0,05% | - |
| 30.04.2025 | 20,26 | 20,63 | 20,26 | 20,57 | 1,11% | - |
| 29.04.2025 | 19,96 | 20,35 | 19,96 | 20,35 | 1,98% | - |
| 28.04.2025 | 19,89 | 19,98 | 19,65 | 19,95 | 0,20% | - |
| 25.04.2025 | 19,75 | 19,91 | 19,56 | 19,91 | 0,84% | - |
| 24.04.2025 | 19,60 | 19,89 | 19,60 | 19,75 | 0,66% | - |
| 23.04.2025 | 20,05 | 20,06 | 19,41 | 19,62 | -2,00% | - |
| 22.04.2025 | 19,49 | 20,02 | 19,38 | 20,02 | 2,35% | - |
| 17.04.2025 | 19,43 | 19,61 | 19,17 | 19,56 | 1,09% | - |
| 16.04.2025 | 18,92 | 19,44 | 18,92 | 19,35 | 1,76% | - |
| 15.04.2025 | 18,63 | 19,04 | 18,62 | 19,01 | 2,04% | - |
| 14.04.2025 | 18,56 | 18,66 | 18,40 | 18,63 | 0,38% | - |
| 11.04.2025 | 18,50 | 18,59 | 18,28 | 18,56 | 0,81% | - |
| 10.04.2025 | 17,37 | 18,58 | 17,37 | 18,41 | -0,30% | - |
| 09.04.2025 | 18,24 | 18,52 | 17,62 | 18,47 | 0,08% | - |
| 08.04.2025 | 17,87 | 18,51 | 17,71 | 18,45 | 3,51% | - |
| 07.04.2025 | 18,91 | 18,91 | 17,61 | 17,83 | -5,61% | 5.000,00 |
| 04.04.2025 | 19,14 | 20,12 | 18,81 | 18,89 | -4,11% | - |
| 03.04.2025 | 19,16 | 19,81 | 18,69 | 19,70 | 2,79% | - |
| 02.04.2025 | 18,74 | 19,34 | 18,74 | 19,16 | -0,49% | - |
| 01.04.2025 | 18,44 | 19,34 | 18,44 | 19,26 | 1,24% | - |
| 31.03.2025 | 18,66 | 19,37 | 18,66 | 19,02 | -1,19% | - |
| 28.03.2025 | 18,42 | 19,25 | 18,42 | 19,25 | 1,29% | - |
| 27.03.2025 | 18,26 | 19,01 | 18,26 | 19,01 | 0,88% | - |
| 26.03.2025 | 18,25 | 18,95 | 18,25 | 18,84 | 0,24% | - |
| 25.03.2025 | 18,75 | 18,93 | 18,64 | 18,80 | 0,27% | - |
| 24.03.2025 | 18,69 | 18,80 | 18,48 | 18,75 | 0,32% | - |
| 21.03.2025 | 17,76 | 18,95 | 17,76 | 18,69 | 1,91% | - |
| 20.03.2025 | 18,16 | 18,35 | 17,94 | 18,34 | 1,16% | - |
| 19.03.2025 | 18,15 | 18,20 | 18,00 | 18,13 | 0,14% | - |
| 18.03.2025 | 17,47 | 18,27 | 17,47 | 18,10 | 0,39% | - |
| 17.03.2025 | 17,83 | 18,06 | 17,79 | 18,03 | 3,50% | - |
| 14.03.2025 | 17,08 | 18,01 | 17,08 | 17,42 | -1,14% | - |
| 13.03.2025 | 16,57 | 17,75 | 16,57 | 17,62 | 3,25% | 225,00 |
| 12.03.2025 | 16,58 | 17,26 | 16,58 | 17,07 | -0,09% | - |
| 11.03.2025 | 16,40 | 17,15 | 16,40 | 17,08 | 0,95% | - |
| 10.03.2025 | 16,28 | 17,08 | 16,28 | 16,92 | 0,65% | - |
| 07.03.2025 | 15,85 | 16,81 | 15,85 | 16,81 | 2,66% | - |
| 06.03.2025 | 16,51 | 17,04 | 15,38 | 16,38 | -3,65% | - |
| 05.03.2025 | 17,65 | 17,65 | 16,98 | 17,00 | -3,71% | - |
| 04.03.2025 | 16,95 | 17,89 | 16,95 | 17,65 | 1,50% | - |
| 03.03.2025 | 17,09 | 17,68 | 17,09 | 17,39 | -1,39% | - |
| 28.02.2025 | 16,94 | 17,67 | 16,94 | 17,64 | 0,89% | - |
| 27.02.2025 | 17,14 | 17,71 | 17,14 | 17,48 | -0,99% | - |
| 26.02.2025 | 16,91 | 17,66 | 16,91 | 17,66 | 1,41% | - |
| 25.02.2025 | 16,70 | 17,58 | 16,70 | 17,41 | 1,02% | - |
| 24.02.2025 | 17,20 | 17,31 | 17,13 | 17,24 | 0,23% | 1.400,00 |
| 21.02.2025 | 17,35 | 17,35 | 17,09 | 17,20 | -0,86% | - |
| 20.02.2025 | 16,95 | 17,65 | 16,95 | 17,35 | -0,91% | - |
| 19.02.2025 | 16,92 | 17,76 | 16,92 | 17,51 | 0,23% | - |
| 18.02.2025 | 17,15 | 17,70 | 17,15 | 17,47 | -1,30% | - |
| 17.02.2025 | 16,76 | 17,70 | 16,76 | 17,70 | 2,37% | - |
| 14.02.2025 | 17,51 | 17,51 | 17,17 | 17,29 | -1,28% | - |
| 13.02.2025 | 17,51 | 17,67 | 17,40 | 17,51 | 0,03% | - |
| 12.02.2025 | 17,24 | 17,93 | 17,24 | 17,51 | -1,66% | - |
| 11.02.2025 | 17,46 | 18,18 | 17,46 | 17,80 | -1,25% | - |
| 10.02.2025 | 17,18 | 18,04 | 17,18 | 18,03 | 1,66% | - |
| 07.02.2025 | 17,49 | 18,09 | 17,49 | 17,73 | -1,77% | - |
| 06.02.2025 | 17,74 | 18,41 | 17,74 | 18,05 | -1,10% | - |
| 05.02.2025 | 18,29 | 18,37 | 18,13 | 18,25 | -0,22% | - |
| 04.02.2025 | 18,37 | 18,41 | 18,14 | 18,29 | -0,41% | - |
| 03.02.2025 | 18,38 | 18,44 | 18,09 | 18,37 | -0,08% | - |
| 31.01.2025 | 18,18 | 18,47 | 18,08 | 18,38 | 1,13% | - |
| 30.01.2025 | 18,28 | 18,28 | 18,05 | 18,18 | -0,30% | - |
| 29.01.2025 | 18,18 | 18,38 | 18,03 | 18,23 | 0,50% | - |
| 28.01.2025 | 18,31 | 18,33 | 18,11 | 18,14 | -0,93% | - |
| 27.01.2025 | 18,34 | 18,73 | 18,20 | 18,31 | -0,16% | - |
| 24.01.2025 | 18,34 | 18,99 | 18,14 | 18,34 | -3,14% | - |
| 23.01.2025 | 18,42 | 18,94 | 18,42 | 18,94 | 2,82% | - |
| 22.01.2025 | 18,65 | 18,65 | 18,36 | 18,42 | -1,23% | - |
| 21.01.2025 | 18,49 | 18,65 | 18,11 | 18,65 | 0,84% | - |
| 20.01.2025 | 18,69 | 18,69 | 18,44 | 18,49 | -1,07% | - |
| 17.01.2025 | 18,63 | 18,83 | 18,51 | 18,69 | 0,35% | - |
| 16.01.2025 | 18,30 | 18,63 | 18,19 | 18,63 | 1,80% | - |
| 15.01.2025 | 18,25 | 18,32 | 18,09 | 18,30 | 1,13% | - |