21,480€
0,37%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 21,39 | 21,68 | 21,27 | 21,48 | 0,14% | - |
| 05.11.2026 | 21,51 | 21,76 | 21,44 | 21,45 | -0,33% | - |
| 04.11.2026 | 21,15 | 21,69 | 21,13 | 21,52 | 1,80% | - |
| 03.11.2026 | 20,87 | 21,47 | 20,81 | 21,14 | 0,43% | - |
| 02.11.2026 | 21,00 | 21,23 | 20,79 | 21,05 | -0,05% | - |
| 30.10.2026 | 20,76 | 21,18 | 20,68 | 21,06 | 1,15% | - |
| 29.10.2026 | 20,96 | 21,00 | 20,77 | 20,82 | -0,57% | - |
| 28.10.2026 | 20,78 | 21,05 | 20,62 | 20,94 | 0,62% | - |
| 27.10.2026 | 20,32 | 20,84 | 20,26 | 20,81 | 2,21% | - |
| 26.10.2026 | 20,33 | 20,48 | 20,22 | 20,36 | 0,54% | - |
| 23.10.2026 | 20,18 | 20,31 | 20,07 | 20,25 | 0,20% | - |
| 22.10.2026 | 20,18 | 20,34 | 20,12 | 20,21 | -0,74% | - |
| 21.10.2026 | 20,38 | 20,45 | 20,07 | 20,36 | 0,05% | - |
| 20.10.2026 | 19,64 | 20,37 | 19,62 | 20,35 | 3,67% | - |
| 19.10.2026 | 19,85 | 20,05 | 19,63 | 19,63 | -0,78% | - |
| 16.10.2026 | 20,03 | 20,25 | 19,74 | 19,79 | -1,52% | - |
| 15.10.2026 | 20,08 | 20,64 | 20,00 | 20,09 | -0,54% | - |
| 14.10.2026 | 20,35 | 20,51 | 20,18 | 20,20 | -0,83% | - |
| 13.10.2026 | 20,20 | 20,56 | 20,17 | 20,37 | 0,79% | - |
| 12.10.2026 | 20,05 | 20,47 | 19,99 | 20,21 | 0,97% | 1.300,00 |
| 09.10.2026 | 20,06 | 20,23 | 19,95 | 20,02 | 0,45% | 1.450,00 |
| 08.10.2026 | 20,05 | 20,23 | 19,87 | 19,93 | -1,12% | - |
| 07.10.2026 | 19,92 | 20,19 | 19,90 | 20,15 | 0,78% | - |
| 06.10.2026 | 20,01 | 20,32 | 19,94 | 20,00 | -0,02% | - |
| 05.10.2026 | 19,91 | 20,03 | 19,76 | 20,00 | -0,02% | - |
| 02.10.2026 | 19,95 | 20,07 | 19,84 | 20,01 | 0,53% | - |
| 01.10.2026 | 19,97 | 20,03 | 19,55 | 19,90 | 0,15% | - |
| 30.09.2026 | 20,04 | 20,23 | 19,87 | 19,87 | -0,48% | - |
| 29.09.2026 | 19,87 | 20,00 | 19,78 | 19,97 | 0,18% | - |
| 28.09.2026 | 20,11 | 20,26 | 19,81 | 19,93 | -1,29% | - |
| 25.09.2026 | 20,22 | 20,29 | 20,01 | 20,19 | 0,10% | - |
| 24.09.2026 | 19,91 | 20,25 | 19,88 | 20,17 | 0,85% | - |
| 23.09.2026 | 20,53 | 20,58 | 19,93 | 20,00 | -2,63% | - |
| 22.09.2026 | 20,41 | 20,62 | 20,22 | 20,54 | 0,59% | - |
| 21.09.2026 | 20,45 | 20,49 | 20,15 | 20,42 | 0,59% | - |
| 18.09.2026 | 20,40 | 20,50 | 20,18 | 20,30 | -0,54% | - |
| 17.09.2026 | 20,06 | 20,45 | 20,00 | 20,41 | 2,08% | - |
| 16.09.2026 | 19,67 | 20,22 | 19,65 | 20,00 | 1,81% | - |
| 15.09.2026 | 19,49 | 19,71 | 19,34 | 19,64 | 0,51% | - |
| 14.09.2026 | 19,73 | 19,88 | 19,54 | 19,54 | -1,11% | - |
| 11.09.2026 | 19,78 | 20,04 | 19,74 | 19,76 | 0,56% | - |
| 10.09.2026 | 20,04 | 20,16 | 19,65 | 19,65 | -1,65% | - |
| 09.09.2026 | 20,29 | 20,62 | 19,98 | 19,98 | -1,53% | - |
| 08.09.2026 | 20,47 | 20,58 | 20,28 | 20,29 | -1,07% | - |
| 07.09.2026 | 20,60 | 20,68 | 20,50 | 20,51 | -0,73% | - |
| 04.09.2026 | 20,39 | 20,72 | 20,21 | 20,66 | 1,32% | - |
| 03.09.2026 | 20,47 | 20,47 | 20,26 | 20,39 | -0,24% | - |
| 02.09.2026 | 20,43 | 20,86 | 20,25 | 20,44 | -0,24% | - |
| 01.09.2026 | 20,99 | 21,09 | 20,31 | 20,49 | -2,10% | - |
| 31.08.2026 | 21,08 | 21,08 | 20,82 | 20,93 | -0,57% | - |
| 28.08.2026 | 20,90 | 21,12 | 20,90 | 21,05 | 0,81% | - |
| 27.08.2026 | 21,46 | 21,48 | 20,77 | 20,88 | -2,29% | - |
| 26.08.2026 | 21,31 | 21,46 | 21,29 | 21,37 | 0,38% | - |
| 25.08.2026 | 21,08 | 21,30 | 21,08 | 21,29 | 0,85% | - |
| 24.08.2026 | 21,00 | 21,18 | 20,98 | 21,11 | 0,29% | - |
| 21.08.2026 | 21,11 | 21,15 | 20,93 | 21,05 | 0,05% | - |
| 20.08.2026 | 20,89 | 21,08 | 20,84 | 21,04 | 0,81% | - |
| 19.08.2026 | 21,14 | 21,24 | 20,81 | 20,87 | -1,56% | - |
| 18.08.2026 | 21,01 | 21,28 | 20,97 | 21,20 | 0,57% | - |
| 17.08.2026 | 21,22 | 21,22 | 20,97 | 21,08 | -0,38% | - |
| 14.08.2026 | 21,09 | 21,16 | 20,82 | 21,16 | 0,33% | - |
| 13.08.2026 | 21,12 | 21,23 | 20,95 | 21,09 | 0,52% | - |
| 12.08.2026 | 21,22 | 21,34 | 20,97 | 20,98 | -0,38% | - |
| 11.08.2026 | 21,18 | 21,24 | 20,85 | 21,06 | -0,47% | - |
| 10.08.2026 | 21,46 | 21,48 | 21,08 | 21,16 | -1,44% | - |
| 07.08.2026 | 21,34 | 21,47 | 21,22 | 21,47 | 0,61% | - |
| 06.08.2026 | 21,53 | 21,60 | 21,28 | 21,34 | -0,79% | - |
| 05.08.2026 | 21,42 | 21,60 | 21,31 | 21,51 | 0,80% | - |
| 04.08.2026 | 21,14 | 21,63 | 21,10 | 21,34 | 1,19% | - |
| 03.08.2026 | 21,26 | 21,28 | 20,91 | 21,09 | -0,14% | - |
| 31.07.2026 | 21,44 | 21,48 | 21,02 | 21,12 | -1,08% | - |
| 30.07.2026 | 21,48 | 21,70 | 21,28 | 21,35 | -0,28% | - |
| 29.07.2026 | 21,84 | 22,01 | 21,40 | 21,41 | -1,97% | - |
| 28.07.2026 | 21,85 | 22,15 | 21,79 | 21,84 | -0,36% | - |
| 27.07.2026 | 21,69 | 22,12 | 21,65 | 21,92 | 2,10% | - |
| 24.07.2026 | 21,73 | 21,99 | 21,43 | 21,47 | -1,38% | - |
| 23.07.2026 | 22,18 | 22,45 | 21,17 | 21,77 | -2,33% | - |
| 22.07.2026 | 21,61 | 22,37 | 21,55 | 22,29 | 3,00% | - |
| 21.07.2026 | 22,07 | 22,07 | 21,49 | 21,64 | -1,10% | - |
| 20.07.2026 | 22,14 | 22,28 | 21,82 | 21,88 | -1,40% | - |
| 17.07.2026 | 21,37 | 22,34 | 20,97 | 22,19 | 3,50% | - |
| 16.07.2026 | 21,24 | 21,89 | 21,05 | 21,44 | 0,94% | - |
| 15.07.2026 | 21,54 | 21,56 | 21,13 | 21,24 | -0,84% | - |
| 14.07.2026 | 21,41 | 21,66 | 21,33 | 21,42 | -0,09% | - |
| 13.07.2026 | 21,12 | 21,70 | 21,12 | 21,44 | 0,47% | - |
| 10.07.2026 | 21,40 | 21,45 | 21,27 | 21,34 | -0,09% | - |
| 09.07.2026 | 21,88 | 21,92 | 21,36 | 21,36 | -1,66% | - |
| 08.07.2026 | 21,56 | 21,81 | 21,47 | 21,72 | 0,32% | - |
| 07.07.2026 | 21,64 | 21,91 | 21,54 | 21,65 | -0,18% | - |
| 06.07.2026 | 22,04 | 22,29 | 21,62 | 21,69 | -1,50% | - |
| 03.07.2026 | 21,56 | 22,11 | 21,54 | 22,02 | 2,42% | - |
| 02.07.2026 | 21,43 | 21,72 | 21,33 | 21,50 | 0,33% | - |
| 01.07.2026 | 21,72 | 21,74 | 21,25 | 21,43 | -1,43% | - |
| 30.06.2026 | 21,70 | 21,77 | 21,20 | 21,74 | 0,37% | - |
| 29.06.2026 | 21,74 | 21,96 | 21,46 | 21,66 | 0,00% | - |
| 26.06.2026 | 21,97 | 22,05 | 21,60 | 21,66 | -1,55% | - |
| 25.06.2026 | 21,64 | 22,09 | 21,44 | 22,00 | 1,99% | - |
| 24.06.2026 | 21,46 | 21,72 | 21,26 | 21,57 | 0,70% | - |
| 23.06.2026 | 21,17 | 21,55 | 21,13 | 21,42 | 0,14% | - |
| 22.06.2026 | 22,00 | 22,06 | 20,86 | 21,39 | -6,96% | - |