16,510€
-2,60%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,68 | 17,28 | 16,68 | 17,04 | -0,96% | - |
| 04.11.2024 | 16,80 | 17,35 | 16,80 | 17,21 | -0,84% | - |
| 01.11.2024 | 16,94 | 17,48 | 16,94 | 17,35 | -0,74% | - |
| 31.10.2024 | 17,53 | 17,74 | 17,23 | 17,48 | -0,29% | - |
| 30.10.2024 | 17,31 | 17,87 | 17,31 | 17,53 | -1,82% | - |
| 29.10.2024 | 17,65 | 18,22 | 17,65 | 17,86 | -1,98% | - |
| 28.10.2024 | 17,63 | 18,22 | 17,63 | 18,22 | 0,14% | - |
| 25.10.2024 | 17,78 | 18,35 | 17,78 | 18,19 | -0,84% | - |
| 24.10.2024 | 18,38 | 18,48 | 18,25 | 18,35 | -0,16% | - |
| 23.10.2024 | 18,02 | 18,38 | 17,99 | 18,38 | 2,00% | - |
| 22.10.2024 | 17,38 | 18,08 | 17,38 | 18,02 | 0,50% | - |
| 21.10.2024 | 17,84 | 18,28 | 17,69 | 17,93 | 0,48% | - |
| 18.10.2024 | 17,20 | 17,84 | 17,20 | 17,84 | 0,51% | - |
| 17.10.2024 | 17,21 | 17,83 | 17,21 | 17,75 | -0,11% | - |
| 16.10.2024 | 17,19 | 17,81 | 17,19 | 17,77 | 0,17% | - |
| 15.10.2024 | 16,84 | 17,74 | 16,84 | 17,74 | 2,07% | - |
| 14.10.2024 | 16,56 | 17,38 | 16,56 | 17,38 | 1,70% | - |
| 11.10.2024 | 16,30 | 17,09 | 16,30 | 17,09 | 1,58% | - |
| 10.10.2024 | 16,93 | 16,93 | 16,70 | 16,83 | -0,62% | 600,00 |
| 09.10.2024 | 16,35 | 17,01 | 16,35 | 16,93 | 0,59% | - |
| 08.10.2024 | 16,79 | 16,85 | 16,71 | 16,83 | 0,24% | - |
| 07.10.2024 | 16,32 | 16,90 | 16,32 | 16,79 | -0,33% | - |
| 04.10.2024 | 16,37 | 16,99 | 16,37 | 16,85 | -0,27% | - |
| 03.10.2024 | 16,68 | 17,35 | 16,68 | 16,89 | -1,60% | - |
| 02.10.2024 | 17,59 | 17,65 | 17,11 | 17,17 | -2,28% | - |
| 01.10.2024 | 17,07 | 17,70 | 17,07 | 17,57 | -0,28% | - |
| 30.09.2024 | 17,65 | 17,65 | 17,30 | 17,62 | -0,17% | - |
| 27.09.2024 | 17,05 | 17,65 | 17,05 | 17,65 | 0,31% | - |
| 26.09.2024 | 16,81 | 17,69 | 16,81 | 17,59 | 1,41% | - |
| 25.09.2024 | 16,92 | 17,46 | 16,92 | 17,35 | -0,63% | - |
| 24.09.2024 | 17,17 | 17,72 | 17,17 | 17,46 | -1,50% | - |
| 23.09.2024 | 17,50 | 17,72 | 17,47 | 17,72 | 1,26% | - |
| 20.09.2024 | 16,73 | 17,55 | 16,73 | 17,50 | 1,39% | - |
| 19.09.2024 | 16,78 | 17,42 | 16,78 | 17,26 | -0,26% | - |
| 18.09.2024 | 17,35 | 17,38 | 17,13 | 17,31 | -0,23% | - |
| 17.09.2024 | 17,36 | 17,45 | 17,26 | 17,35 | -0,09% | - |
| 16.09.2024 | 17,25 | 17,38 | 17,09 | 17,36 | 0,64% | - |
| 13.09.2024 | 16,83 | 17,37 | 16,83 | 17,25 | -0,46% | - |
| 12.09.2024 | 17,39 | 17,43 | 17,23 | 17,33 | -0,12% | - |
| 11.09.2024 | 17,42 | 17,53 | 17,33 | 17,35 | -0,37% | - |
| 10.09.2024 | 17,44 | 17,50 | 17,25 | 17,42 | 0,11% | - |
| 09.09.2024 | 17,27 | 17,47 | 17,18 | 17,40 | 0,99% | - |
| 06.09.2024 | 16,46 | 17,41 | 16,46 | 17,23 | 1,23% | - |
| 05.09.2024 | 16,75 | 17,09 | 16,67 | 17,02 | 1,83% | 300,00 |
| 04.09.2024 | 16,15 | 16,79 | 16,15 | 16,71 | 0,21% | - |
| 03.09.2024 | 16,23 | 16,78 | 16,23 | 16,68 | -0,45% | - |
| 02.09.2024 | 16,13 | 16,85 | 16,13 | 16,75 | 0,63% | - |
| 30.08.2024 | 15,97 | 16,67 | 15,97 | 16,65 | 3,13% | - |
| 29.08.2024 | 16,65 | 16,69 | 16,14 | 16,14 | -3,06% | - |
| 28.08.2024 | 16,13 | 16,72 | 16,13 | 16,65 | 0,06% | - |
| 27.08.2024 | 16,21 | 16,80 | 16,21 | 16,64 | -0,51% | - |
| 26.08.2024 | 16,18 | 16,73 | 16,18 | 16,73 | 0,21% | - |
| 23.08.2024 | 16,55 | 16,70 | 16,48 | 16,69 | 1,09% | - |
| 22.08.2024 | 16,66 | 16,66 | 16,46 | 16,51 | -0,93% | - |
| 21.08.2024 | 16,78 | 16,86 | 16,58 | 16,67 | -0,57% | - |
| 20.08.2024 | 16,78 | 16,86 | 16,62 | 16,76 | -0,09% | - |
| 19.08.2024 | 16,72 | 16,78 | 16,66 | 16,78 | 0,36% | - |
| 16.08.2024 | 16,92 | 16,94 | 16,52 | 16,72 | -1,15% | - |
| 15.08.2024 | 16,74 | 16,92 | 16,70 | 16,91 | 1,17% | - |
| 14.08.2024 | 16,66 | 16,72 | 16,49 | 16,72 | 0,30% | - |
| 13.08.2024 | 16,48 | 16,67 | 16,32 | 16,67 | 1,34% | - |
| 12.08.2024 | 16,47 | 16,50 | 16,28 | 16,45 | -0,09% | - |
| 09.08.2024 | 16,32 | 16,48 | 16,23 | 16,46 | 0,83% | - |
| 08.08.2024 | 16,26 | 16,35 | 16,09 | 16,33 | 0,65% | - |
| 07.08.2024 | 16,34 | 16,41 | 16,21 | 16,22 | -0,31% | - |
| 06.08.2024 | 16,36 | 16,40 | 16,00 | 16,27 | 0,06% | - |
| 05.08.2024 | 16,26 | 16,48 | 16,02 | 16,26 | -1,75% | - |
| 02.08.2024 | 16,00 | 16,56 | 15,92 | 16,55 | 2,99% | - |
| 01.08.2024 | 16,15 | 16,21 | 15,93 | 16,07 | -0,31% | - |
| 31.07.2024 | 16,42 | 16,50 | 15,99 | 16,12 | -1,26% | - |
| 30.07.2024 | 16,49 | 16,59 | 15,94 | 16,33 | -0,94% | - |
| 29.07.2024 | 16,49 | 16,60 | 16,34 | 16,48 | 0,09% | - |
| 26.07.2024 | 16,16 | 16,48 | 15,96 | 16,47 | 2,01% | - |
| 25.07.2024 | 16,00 | 16,22 | 15,85 | 16,14 | 0,78% | - |
| 24.07.2024 | 16,00 | 16,14 | 15,96 | 16,02 | -0,09% | - |
| 23.07.2024 | 16,25 | 16,26 | 15,95 | 16,03 | -1,41% | - |
| 22.07.2024 | 15,91 | 16,26 | 15,91 | 16,26 | 2,36% | - |
| 19.07.2024 | 15,54 | 16,07 | 15,54 | 15,89 | -0,75% | - |
| 18.07.2024 | 15,84 | 16,04 | 15,72 | 16,01 | 1,27% | - |
| 17.07.2024 | 15,48 | 15,85 | 15,41 | 15,81 | 1,77% | - |
| 16.07.2024 | 15,52 | 15,57 | 15,38 | 15,53 | 0,03% | - |
| 15.07.2024 | 15,79 | 15,79 | 15,48 | 15,53 | -1,68% | - |
| 12.07.2024 | 15,95 | 15,97 | 15,67 | 15,79 | -0,82% | - |
| 11.07.2024 | 15,93 | 15,98 | 15,49 | 15,92 | -0,09% | - |
| 10.07.2024 | 15,38 | 15,94 | 15,35 | 15,94 | 3,61% | - |
| 09.07.2024 | 15,19 | 15,44 | 15,16 | 15,38 | 1,32% | - |
| 08.07.2024 | 15,35 | 15,49 | 15,13 | 15,18 | -1,33% | - |
| 05.07.2024 | 15,30 | 15,39 | 15,15 | 15,39 | 0,59% | - |
| 04.07.2024 | 15,13 | 15,30 | 15,03 | 15,30 | 1,12% | - |
| 03.07.2024 | 15,05 | 15,23 | 14,94 | 15,13 | 0,67% | - |
| 02.07.2024 | 15,11 | 15,12 | 14,92 | 15,03 | -0,73% | - |
| 01.07.2024 | 15,29 | 15,44 | 15,07 | 15,14 | -0,07% | - |
| 28.06.2024 | 15,12 | 15,18 | 15,08 | 15,15 | 0,30% | - |
| 27.06.2024 | 15,13 | 15,18 | 14,91 | 15,10 | -0,17% | - |
| 26.06.2024 | 15,18 | 15,19 | 14,85 | 15,13 | -0,10% | - |
| 25.06.2024 | 15,10 | 15,39 | 14,89 | 15,14 | 0,33% | - |
| 24.06.2024 | 16,10 | 16,12 | 14,80 | 15,09 | -6,10% | - |
| 21.06.2024 | 16,48 | 16,53 | 16,07 | 16,07 | -2,46% | - |
| 20.06.2024 | 16,14 | 16,49 | 16,03 | 16,48 | 2,27% | - |
| 19.06.2024 | 16,26 | 16,31 | 15,97 | 16,11 | -0,86% | - |