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% | - |