20,190€
0,45%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 22,53 | 23,29 | 22,51 | 22,99 | 2,00% | - |
| 18.06.2026 | 22,40 | 22,72 | 22,34 | 22,54 | 0,99% | - |
| 17.06.2026 | 22,60 | 22,64 | 22,25 | 22,32 | -0,98% | - |
| 16.06.2026 | 22,38 | 22,78 | 22,36 | 22,54 | 0,81% | - |
| 15.06.2026 | 22,95 | 23,00 | 22,28 | 22,36 | -1,19% | - |
| 12.06.2026 | 22,72 | 22,86 | 22,44 | 22,63 | -0,57% | - |
| 11.06.2026 | 22,87 | 23,06 | 22,33 | 22,76 | -0,31% | - |
| 10.06.2026 | 23,13 | 23,56 | 22,83 | 22,83 | -1,55% | - |
| 09.06.2026 | 22,98 | 23,36 | 22,86 | 23,19 | 0,87% | - |
| 08.06.2026 | 22,61 | 23,32 | 22,55 | 22,99 | 1,19% | - |
| 05.06.2026 | 22,57 | 23,11 | 22,57 | 22,72 | 0,80% | - |
| 04.06.2026 | 22,29 | 22,72 | 22,28 | 22,54 | 0,90% | - |
| 03.06.2026 | 22,42 | 22,58 | 22,26 | 22,34 | -0,45% | - |
| 02.06.2026 | 22,69 | 22,73 | 22,22 | 22,44 | -0,80% | - |
| 01.06.2026 | 22,78 | 22,96 | 22,27 | 22,62 | -0,44% | - |
| 29.05.2026 | 22,83 | 23,03 | 22,71 | 22,72 | -0,13% | - |
| 28.05.2026 | 22,77 | 23,02 | 22,75 | 22,75 | -0,74% | - |
| 27.05.2026 | 23,65 | 23,65 | 22,86 | 22,92 | -3,00% | - |
| 26.05.2026 | 23,17 | 23,75 | 23,15 | 23,63 | 1,59% | - |
| 25.05.2026 | 23,32 | 23,52 | 23,22 | 23,26 | 1,09% | - |
| 22.05.2026 | 23,21 | 23,44 | 22,96 | 23,01 | -1,03% | - |
| 21.05.2026 | 22,80 | 23,35 | 22,74 | 23,25 | 1,57% | - |
| 20.05.2026 | 22,52 | 22,92 | 22,50 | 22,89 | 1,37% | - |
| 19.05.2026 | 22,62 | 23,11 | 22,54 | 22,58 | -0,40% | - |
| 18.05.2026 | 22,27 | 22,89 | 22,21 | 22,67 | 0,93% | - |
| 15.05.2026 | 22,75 | 23,00 | 22,34 | 22,46 | -1,84% | - |
| 14.05.2026 | 23,73 | 24,04 | 22,66 | 22,88 | -3,42% | - |
| 13.05.2026 | 23,59 | 23,78 | 23,46 | 23,69 | 0,55% | - |
| 12.05.2026 | 23,36 | 23,68 | 23,20 | 23,56 | 0,38% | - |
| 11.05.2026 | 23,24 | 23,50 | 23,13 | 23,47 | 0,51% | - |