22,230€
-10,00%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 23,47 | 23,47 | 22,54 | 22,58 | -4,56% | - |
| 17.03.2026 | 24,43 | 24,81 | 23,22 | 23,66 | -3,74% | - |
| 16.03.2026 | 24,32 | 24,63 | 23,92 | 24,58 | 2,08% | - |
| 13.03.2026 | 23,62 | 24,78 | 23,48 | 24,08 | 1,95% | - |
| 12.03.2026 | 23,77 | 24,08 | 22,95 | 23,62 | -1,62% | - |
| 11.03.2026 | 23,97 | 24,26 | 23,72 | 24,01 | 0,38% | - |
| 10.03.2026 | 24,28 | 24,46 | 23,90 | 23,92 | -1,69% | - |
| 09.03.2026 | 23,39 | 24,45 | 23,29 | 24,33 | 0,91% | - |
| 06.03.2026 | 24,38 | 24,55 | 23,92 | 24,11 | -0,70% | - |
| 05.03.2026 | 24,33 | 24,63 | 24,09 | 24,28 | -0,90% | - |
| 04.03.2026 | 24,23 | 24,61 | 24,13 | 24,50 | 0,41% | - |
| 03.03.2026 | 25,81 | 25,81 | 24,14 | 24,40 | -6,26% | - |
| 02.03.2026 | 25,79 | 26,14 | 25,64 | 26,03 | -0,69% | - |
| 27.02.2026 | 26,46 | 26,48 | 26,16 | 26,21 | -0,42% | - |
| 26.02.2026 | 26,41 | 26,48 | 25,98 | 26,32 | -0,57% | - |
| 25.02.2026 | 25,85 | 26,49 | 25,79 | 26,47 | 2,40% | - |
| 24.02.2026 | 26,14 | 26,53 | 25,76 | 25,85 | -1,07% | - |
| 23.02.2026 | 26,06 | 26,41 | 26,05 | 26,13 | -0,27% | - |
| 20.02.2026 | 25,26 | 26,22 | 25,06 | 26,20 | 3,80% | - |
| 19.02.2026 | 25,71 | 25,75 | 25,17 | 25,24 | -1,68% | - |
| 18.02.2026 | 25,93 | 25,98 | 25,55 | 25,67 | -0,81% | 2.496,00 |
| 17.02.2026 | 25,85 | 26,14 | 25,50 | 25,88 | -0,19% | - |
| 16.02.2026 | 25,23 | 25,94 | 24,84 | 25,93 | 2,98% | - |
| 13.02.2026 | 25,35 | 25,40 | 24,67 | 25,18 | -0,16% | - |
| 12.02.2026 | 25,23 | 25,44 | 24,53 | 25,22 | -0,59% | - |
| 11.02.2026 | 24,64 | 25,43 | 24,58 | 25,37 | 3,09% | - |
| 10.02.2026 | 24,30 | 24,69 | 24,21 | 24,61 | 1,15% | - |
| 09.02.2026 | 24,41 | 24,43 | 23,86 | 24,33 | -0,21% | - |
| 06.02.2026 | 24,04 | 24,47 | 23,96 | 24,38 | 2,09% | - |
| 05.02.2026 | 24,12 | 24,14 | 23,77 | 23,88 | -0,67% | - |
| 04.02.2026 | 23,85 | 24,20 | 23,73 | 24,04 | 1,52% | - |
| 03.02.2026 | 23,98 | 24,04 | 23,52 | 23,68 | -0,92% | - |
| 02.02.2026 | 23,22 | 23,95 | 23,17 | 23,90 | 1,88% | - |
| 30.01.2026 | 23,32 | 23,89 | 23,30 | 23,46 | 0,17% | - |
| 29.01.2026 | 23,18 | 23,43 | 23,02 | 23,42 | 1,25% | - |
| 28.01.2026 | 23,26 | 23,28 | 22,77 | 23,13 | 0,30% | - |
| 27.01.2026 | 22,99 | 23,15 | 22,89 | 23,06 | 0,61% | - |
| 26.01.2026 | 22,58 | 22,95 | 22,58 | 22,92 | 1,87% | - |
| 23.01.2026 | 22,96 | 22,99 | 22,50 | 22,50 | -1,75% | - |
| 22.01.2026 | 23,12 | 23,48 | 22,90 | 22,90 | -0,82% | - |
| 21.01.2026 | 23,13 | 23,21 | 22,65 | 23,09 | 0,17% | - |
| 20.01.2026 | 23,16 | 23,18 | 22,84 | 23,05 | -0,73% | - |
| 19.01.2026 | 23,52 | 23,54 | 22,86 | 23,22 | 0,48% | 9.400,00 |
| 16.01.2026 | 22,98 | 23,16 | 22,87 | 23,11 | 0,83% | - |
| 15.01.2026 | 23,08 | 23,10 | 22,82 | 22,92 | -0,26% | - |
| 14.01.2026 | 22,43 | 22,98 | 22,43 | 22,98 | 2,50% | - |
| 13.01.2026 | 22,99 | 23,01 | 22,30 | 22,42 | -2,52% | - |
| 12.01.2026 | 22,94 | 23,05 | 22,55 | 23,00 | 0,61% | - |
| 09.01.2026 | 23,45 | 23,45 | 22,86 | 22,86 | -2,56% | - |
| 08.01.2026 | 22,99 | 23,46 | 22,99 | 23,46 | 1,82% | - |
| 07.01.2026 | 22,50 | 23,24 | 22,50 | 23,04 | 2,77% | - |
| 06.01.2026 | 22,23 | 22,59 | 22,01 | 22,42 | 1,63% | - |
| 05.01.2026 | 22,25 | 22,27 | 21,84 | 22,06 | 0,09% | - |
| 02.01.2026 | 22,12 | 22,23 | 21,87 | 22,04 | 3,28% | - |
| 30.12.2025 | 22,03 | 22,03 | 21,34 | 21,34 | -0,84% | - |
| 29.12.2025 | 21,87 | 22,03 | 21,52 | 21,52 | 1,61% | - |
| 22.12.2025 | 21,87 | 21,87 | 21,18 | 21,18 | -2,89% | - |
| 18.12.2025 | 21,64 | 21,91 | 21,59 | 21,81 | 2,30% | - |
| 17.12.2025 | 21,87 | 22,02 | 21,32 | 21,32 | -1,43% | - |
| 11.12.2025 | 21,71 | 21,71 | 21,51 | 21,63 | 0,09% | - |
| 10.12.2025 | 22,23 | 22,23 | 21,57 | 21,61 | -0,41% | - |
| 09.12.2025 | 22,07 | 22,39 | 21,70 | 21,70 | 0,18% | - |
| 08.12.2025 | 22,16 | 22,37 | 21,66 | 21,66 | 0,84% | - |
| 05.12.2025 | 22,35 | 22,37 | 21,48 | 21,48 | -2,27% | - |
| 04.12.2025 | 22,65 | 22,65 | 21,98 | 21,98 | 1,01% | - |
| 03.12.2025 | 22,49 | 22,72 | 21,76 | 21,76 | -0,91% | - |
| 02.12.2025 | 22,78 | 22,93 | 21,96 | 21,96 | -0,45% | - |
| 01.12.2025 | 22,51 | 22,79 | 22,06 | 22,06 | -0,18% | - |
| 28.11.2025 | 22,59 | 22,75 | 22,10 | 22,10 | -0,18% | - |
| 27.11.2025 | 22,58 | 22,68 | 22,14 | 22,14 | 0,64% | - |
| 26.11.2025 | 22,27 | 22,67 | 22,00 | 22,00 | 1,10% | - |
| 25.11.2025 | 22,54 | 22,54 | 21,76 | 21,76 | 0,37% | - |
| 24.11.2025 | 22,75 | 22,75 | 21,68 | 21,68 | -2,17% | - |
| 21.11.2025 | 22,77 | 22,82 | 22,16 | 22,16 | -0,72% | - |
| 20.11.2025 | 22,16 | 22,80 | 22,10 | 22,32 | 3,24% | - |
| 19.11.2025 | 21,88 | 22,19 | 21,62 | 21,62 | 1,22% | - |
| 18.11.2025 | 21,83 | 21,92 | 21,36 | 21,36 | 0,38% | - |
| 17.11.2025 | 21,41 | 21,84 | 21,28 | 21,28 | 3,20% | - |
| 14.11.2025 | 21,06 | 21,44 | 20,62 | 20,62 | -0,19% | - |
| 13.11.2025 | 20,88 | 21,56 | 20,66 | 20,66 | 2,79% | - |
| 12.11.2025 | 21,08 | 21,09 | 20,10 | 20,10 | -1,76% | - |
| 11.11.2025 | 21,08 | 21,23 | 20,46 | 20,46 | 0,10% | - |
| 10.11.2025 | 21,09 | 21,17 | 20,44 | 20,44 | -0,29% | - |
| 07.11.2025 | 21,11 | 21,21 | 20,50 | 20,50 | -0,77% | - |
| 06.11.2025 | 21,36 | 21,50 | 20,66 | 20,66 | -1,24% | - |
| 05.11.2025 | 21,38 | 21,53 | 20,92 | 20,92 | 0,00% | - |
| 04.11.2025 | 21,47 | 21,47 | 20,92 | 20,92 | -0,48% | - |
| 03.11.2025 | 20,92 | 21,65 | 20,90 | 21,02 | 3,55% | - |
| 31.10.2025 | 21,17 | 21,18 | 20,30 | 20,30 | -2,03% | - |
| 30.10.2025 | 21,25 | 21,27 | 20,72 | 20,72 | -1,15% | - |
| 29.10.2025 | 21,51 | 21,51 | 20,96 | 20,96 | -0,57% | - |
| 28.10.2025 | 21,62 | 21,69 | 21,08 | 21,08 | 0,00% | - |
| 27.10.2025 | 21,51 | 21,62 | 21,08 | 21,08 | 1,25% | - |
| 24.10.2025 | 21,61 | 21,62 | 20,82 | 20,82 | -0,86% | - |
| 23.10.2025 | 21,58 | 21,65 | 21,00 | 21,00 | -0,66% | - |
| 22.10.2025 | 21,41 | 21,69 | 21,14 | 21,14 | 0,96% | - |
| 21.10.2025 | 20,96 | 21,60 | 20,85 | 20,94 | 3,36% | - |
| 20.10.2025 | 20,36 | 20,69 | 20,26 | 20,26 | 2,79% | - |
| 17.10.2025 | 20,37 | 20,38 | 19,71 | 19,71 | -1,00% | - |
| 16.10.2025 | 20,50 | 20,55 | 19,91 | 19,91 | 0,40% | - |