21,470€
-0,88%
Echtzeit-Aktienkurs Acea S.p.A.
Bid:
Ask:
Aktienkurse zur Acea S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.05.2026 | 23,05 | 23,67 | 23,01 | 23,35 | 1,61% | - |
| 07.05.2026 | 23,61 | 23,70 | 22,95 | 22,98 | -2,38% | - |
| 06.05.2026 | 23,31 | 23,63 | 23,06 | 23,54 | 1,86% | - |
| 05.05.2026 | 22,45 | 23,14 | 22,37 | 23,11 | 4,01% | - |
| 04.05.2026 | 22,58 | 22,60 | 22,03 | 22,22 | -1,38% | - |
| 30.04.2026 | 22,33 | 22,59 | 22,07 | 22,53 | 0,27% | - |
| 29.04.2026 | 22,95 | 22,99 | 22,04 | 22,47 | -1,79% | - |
| 28.04.2026 | 22,81 | 23,10 | 22,79 | 22,88 | 0,18% | - |
| 27.04.2026 | 22,46 | 22,88 | 22,38 | 22,84 | 1,33% | - |
| 24.04.2026 | 22,50 | 22,68 | 22,41 | 22,54 | 0,36% | - |
| 23.04.2026 | 22,60 | 22,80 | 22,22 | 22,46 | -1,14% | - |
| 22.04.2026 | 22,46 | 22,85 | 22,45 | 22,72 | 1,93% | - |
| 21.04.2026 | 22,91 | 22,91 | 22,25 | 22,29 | -2,58% | - |
| 20.04.2026 | 22,59 | 22,91 | 22,54 | 22,88 | 2,14% | - |
| 17.04.2026 | 22,63 | 22,67 | 22,24 | 22,40 | -0,80% | - |
| 16.04.2026 | 23,35 | 23,37 | 22,52 | 22,58 | -3,46% | - |
| 15.04.2026 | 23,31 | 23,40 | 22,73 | 23,39 | 0,09% | - |
| 14.04.2026 | 23,38 | 23,45 | 23,15 | 23,37 | -0,26% | - |
| 13.04.2026 | 23,55 | 23,65 | 23,16 | 23,43 | -1,22% | - |
| 10.04.2026 | 23,55 | 23,86 | 23,43 | 23,72 | 1,28% | - |
| 09.04.2026 | 22,97 | 23,65 | 22,93 | 23,42 | 1,43% | - |
| 08.04.2026 | 24,12 | 24,18 | 22,73 | 23,09 | -0,52% | - |
| 07.04.2026 | 22,95 | 23,39 | 22,91 | 23,21 | 0,96% | - |
| 02.04.2026 | 22,11 | 23,08 | 22,09 | 22,99 | 1,82% | - |
| 01.04.2026 | 22,52 | 22,79 | 22,41 | 22,58 | -0,22% | - |
| 31.03.2026 | 22,17 | 22,67 | 22,03 | 22,63 | 2,86% | - |
| 30.03.2026 | 21,74 | 22,21 | 21,72 | 22,00 | 1,38% | - |
| 27.03.2026 | 22,04 | 22,05 | 21,64 | 21,70 | -1,09% | - |
| 26.03.2026 | 22,11 | 22,20 | 21,70 | 21,94 | -0,81% | - |
| 25.03.2026 | 22,13 | 22,43 | 21,74 | 22,12 | 0,05% | - |
| 24.03.2026 | 21,56 | 22,18 | 21,39 | 22,11 | 1,75% | - |
| 23.03.2026 | 21,32 | 21,95 | 21,06 | 21,73 | 0,42% | - |
| 20.03.2026 | 22,13 | 22,42 | 21,49 | 21,64 | -2,17% | - |
| 19.03.2026 | 21,68 | 22,27 | 21,29 | 22,12 | 1,98% | - |
| 18.03.2026 | 23,47 | 23,47 | 21,67 | 21,69 | -8,33% | - |
| 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% | - |