17,290€
0,64%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 18,29 | 18,29 | 18,06 | 18,09 | -1,09% | - |
| 13.01.2025 | 18,19 | 18,44 | 18,06 | 18,29 | 0,58% | - |
| 10.01.2025 | 18,55 | 18,55 | 18,11 | 18,19 | -1,94% | - |
| 09.01.2025 | 18,39 | 18,62 | 18,29 | 18,55 | 0,84% | - |
| 08.01.2025 | 18,60 | 18,60 | 18,22 | 18,39 | -1,10% | - |
| 07.01.2025 | 17,90 | 18,64 | 17,90 | 18,60 | 0,68% | - |
| 06.01.2025 | 18,06 | 18,63 | 18,06 | 18,47 | -0,86% | - |
| 03.01.2025 | 18,85 | 18,85 | 18,52 | 18,63 | -1,14% | - |
| 02.01.2025 | 17,92 | 18,90 | 17,92 | 18,85 | 1,78% | - |
| 30.12.2024 | 18,29 | 18,52 | 18,24 | 18,52 | 1,23% | - |
| 27.12.2024 | 18,17 | 18,29 | 18,00 | 18,29 | 0,11% | - |
| 23.12.2024 | 17,67 | 18,37 | 17,67 | 18,27 | 0,22% | - |
| 20.12.2024 | 17,56 | 18,23 | 17,56 | 18,23 | 0,55% | - |
| 19.12.2024 | 18,44 | 18,44 | 18,00 | 18,13 | -1,65% | - |
| 18.12.2024 | 18,71 | 18,71 | 18,36 | 18,44 | -1,44% | - |
| 17.12.2024 | 18,91 | 18,91 | 18,37 | 18,71 | -1,06% | - |
| 16.12.2024 | 17,46 | 18,97 | 17,46 | 18,91 | 4,91% | - |
| 13.12.2024 | 17,98 | 18,02 | 17,75 | 18,02 | 0,22% | - |
| 12.12.2024 | 17,26 | 17,99 | 17,26 | 17,98 | 0,95% | - |
| 11.12.2024 | 17,20 | 17,84 | 17,20 | 17,81 | 0,56% | - |
| 10.12.2024 | 17,42 | 17,98 | 17,42 | 17,71 | -1,50% | - |
| 09.12.2024 | 17,63 | 18,19 | 17,63 | 17,98 | -1,15% | - |
| 06.12.2024 | 17,73 | 18,38 | 17,73 | 18,19 | -0,55% | - |
| 05.12.2024 | 17,41 | 18,31 | 17,41 | 18,29 | 1,81% | - |
| 04.12.2024 | 17,42 | 17,98 | 17,42 | 17,97 | -0,06% | - |
| 03.12.2024 | 17,93 | 18,12 | 17,89 | 17,98 | 0,25% | - |
| 02.12.2024 | 17,48 | 18,08 | 17,48 | 17,93 | -0,64% | - |
| 29.11.2024 | 17,43 | 18,05 | 17,43 | 18,05 | 0,25% | - |
| 28.11.2024 | 17,85 | 18,00 | 17,76 | 18,00 | 1,18% | - |
| 27.11.2024 | 17,80 | 17,81 | 17,52 | 17,79 | 0,08% | - |
| 26.11.2024 | 17,68 | 17,81 | 17,66 | 17,78 | 0,28% | - |
| 25.11.2024 | 17,89 | 17,91 | 17,62 | 17,73 | -0,67% | - |
| 22.11.2024 | 17,52 | 17,97 | 17,38 | 17,85 | 1,86% | - |
| 21.11.2024 | 17,14 | 17,53 | 17,01 | 17,52 | 2,22% | - |
| 20.11.2024 | 16,99 | 17,51 | 16,99 | 17,14 | -0,41% | - |
| 19.11.2024 | 17,03 | 17,23 | 16,94 | 17,21 | 1,35% | - |
| 18.11.2024 | 17,16 | 17,18 | 16,90 | 16,98 | -0,93% | - |
| 15.11.2024 | 17,16 | 17,29 | 16,99 | 17,14 | -0,41% | - |
| 14.11.2024 | 17,08 | 17,27 | 16,87 | 17,21 | 0,47% | - |
| 13.11.2024 | 16,94 | 17,19 | 16,89 | 17,13 | 0,68% | - |
| 12.11.2024 | 16,76 | 17,34 | 16,76 | 17,02 | -1,56% | - |
| 11.11.2024 | 17,18 | 17,37 | 17,16 | 17,29 | 0,64% | - |
| 08.11.2024 | 16,99 | 17,18 | 16,93 | 17,18 | 1,12% | - |
| 07.11.2024 | 16,73 | 17,02 | 16,69 | 16,99 | 1,55% | - |
| 06.11.2024 | 16,51 | 17,11 | 16,49 | 16,73 | -1,85% | - |
| 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% | - |