Acea S.p.A.
[WKN: 924293 | ISIN: IT0001207098]
Aktienkurse
20,165€ 2,94%
Echtzeit-Aktienkurs Acea S.p.A.
Bid: Ask:

Aktienkurse zur Acea S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.08.2025 20,23 20,23 20,09 20,17 -0,30% -
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% -
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% -