A2A S.p.A. A2A
MIL · Italien · Versorger
€2,23-0,03 (-1,37 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,23 | -1,37 % | €2,24 | €2,25 | €2,22 | 9,18M |
| 2026-09-30 | €2,26 | +0,49 % | €2,27 | €2,29 | €2,25 | 5,11M |
| 2026-09-29 | €2,25 | -0,40 % | €2,26 | €2,27 | €2,24 | 8,66M |
| 2026-09-28 | €2,26 | -1,31 % | €2,31 | €2,32 | €2,26 | 8,27M |
| 2026-09-25 | €2,29 | -0,17 % | €2,30 | €2,32 | €2,28 | 4,14M |
| 2026-09-24 | €2,30 | 0,00 % | €2,29 | €2,30 | €2,28 | 5,99M |
| 2026-09-23 | €2,30 | -1,63 % | €2,34 | €2,35 | €2,30 | 6,27M |
| 2026-09-22 | €2,33 | -0,72 % | €2,35 | €2,36 | €2,31 | 7,24M |
| 2026-09-21 | €2,35 | +1,34 % | €2,32 | €2,36 | €2,31 | 7,37M |
| 2026-09-18 | €2,32 | -2,64 % | €2,37 | €2,38 | €2,30 | 13,41M |
| 2026-09-17 | €2,38 | +1,28 % | €2,36 | €2,38 | €2,36 | 6,43M |
| 2026-09-16 | €2,35 | +2,04 % | €2,31 | €2,36 | €2,31 | 7,94M |
| 2026-09-15 | €2,31 | -0,56 % | €2,32 | €2,32 | €2,28 | 6,40M |
| 2026-09-14 | €2,32 | -2,28 % | €2,38 | €2,38 | €2,32 | 6,99M |
| 2026-09-11 | €2,37 | +0,59 % | €2,36 | €2,38 | €2,35 | 13,02M |
| 2026-09-10 | €2,36 | +0,86 % | €2,33 | €2,36 | €2,33 | 10,24M |
| 2026-09-09 | €2,34 | 0,00 % | €2,33 | €2,36 | €2,31 | 11,90M |
| 2026-09-08 | €2,34 | +1,04 % | €2,31 | €2,34 | €2,30 | 7,01M |
| 2026-09-07 | €2,31 | +0,35 % | €2,31 | €2,32 | €2,29 | 5,13M |
| 2026-09-04 | €2,31 | +1,72 % | €2,27 | €2,31 | €2,26 | 6,83M |
| 2026-09-03 | €2,27 | +1,12 % | €2,25 | €2,27 | €2,25 | 6,01M |
| 2026-09-02 | €2,24 | -2,61 % | €2,30 | €2,32 | €2,24 | 10,03M |
| 2026-09-01 | €2,30 | -1,71 % | €2,35 | €2,36 | €2,29 | 7,49M |
| 2026-08-31 | €2,34 | -0,09 % | €2,34 | €2,35 | €2,33 | 11,65M |
| 2026-08-28 | €2,34 | +1,56 % | €2,32 | €2,35 | €2,32 | 7,22M |
| 2026-08-27 | €2,31 | -2,04 % | €2,34 | €2,35 | €2,29 | 9,40M |
| 2026-08-26 | €2,36 | +2,04 % | €2,33 | €2,37 | €2,32 | 14,34M |
| 2026-08-25 | €2,31 | +0,79 % | €2,30 | €2,31 | €2,29 | 6,14M |
| 2026-08-24 | €2,29 | +0,75 % | €2,28 | €2,29 | €2,27 | 4,37M |
| 2026-08-21 | €2,27 | -0,83 % | €2,29 | €2,30 | €2,27 | 7,41M |
| 2026-08-20 | €2,29 | +0,61 % | €2,28 | €2,30 | €2,28 | 5,30M |
| 2026-08-19 | €2,28 | -0,39 % | €2,29 | €2,30 | €2,27 | 6,48M |
| 2026-08-18 | €2,29 | +0,75 % | €2,28 | €2,30 | €2,26 | 6,16M |
| 2026-08-17 | €2,27 | -0,70 % | €2,28 | €2,29 | €2,27 | 4,67M |
| 2026-08-14 | €2,29 | +0,13 % | €2,29 | €2,30 | €2,28 | 4,55M |
| 2026-08-13 | €2,28 | +0,04 % | €2,29 | €2,29 | €2,27 | 6,23M |
| 2026-08-12 | €2,28 | -0,35 % | €2,30 | €2,31 | €2,28 | 7,35M |
| 2026-08-11 | €2,29 | -0,39 % | €2,31 | €2,32 | €2,28 | 8,52M |
| 2026-08-10 | €2,30 | -1,08 % | €2,33 | €2,33 | €2,30 | 4,94M |
| 2026-08-07 | €2,33 | +0,65 % | €2,32 | €2,33 | €2,29 | 7,76M |
| 2026-08-06 | €2,31 | -0,04 % | €2,33 | €2,33 | €2,30 | 7,19M |
| 2026-08-05 | €2,31 | -0,52 % | €2,34 | €2,35 | €2,31 | 9,99M |
| 2026-08-04 | €2,32 | +1,00 % | €2,30 | €2,34 | €2,30 | 10,69M |
| 2026-08-03 | €2,30 | +1,37 % | €2,27 | €2,30 | €2,26 | 7,43M |
| 2026-07-31 | €2,27 | +0,18 % | €2,28 | €2,30 | €2,26 | 12,01M |
| 2026-07-30 | €2,27 | -0,83 % | €2,29 | €2,32 | €2,26 | 11,68M |
| 2026-07-29 | €2,28 | -1,00 % | €2,31 | €2,32 | €2,28 | 9,25M |
| 2026-07-28 | €2,31 | -1,20 % | €2,34 | €2,35 | €2,31 | 7,99M |
| 2026-07-27 | €2,34 | -0,76 % | €2,36 | €2,36 | €2,32 | 7,06M |
| 2026-07-24 | €2,35 | +1,47 % | €2,32 | €2,35 | €2,32 | 8,32M |
| 2026-07-23 | €2,32 | -1,49 % | €2,35 | €2,35 | €2,31 | 8,42M |
| 2026-07-22 | €2,35 | +1,55 % | €2,33 | €2,35 | €2,31 | 9,63M |
| 2026-07-21 | €2,32 | -0,39 % | €2,33 | €2,34 | €2,30 | 7,71M |
| 2026-07-20 | €2,33 | -0,89 % | €2,35 | €2,36 | €2,31 | 6,05M |
| 2026-07-17 | €2,35 | +1,43 % | €2,32 | €2,36 | €2,32 | 9,07M |
| 2026-07-16 | €2,32 | -1,53 % | €2,35 | €2,35 | €2,30 | 8,25M |
| 2026-07-15 | €2,35 | -0,55 % | €2,36 | €2,36 | €2,34 | 6,22M |
| 2026-07-14 | €2,36 | +1,81 % | €2,33 | €2,37 | €2,32 | 11,76M |
| 2026-07-13 | €2,32 | +0,35 % | €2,33 | €2,35 | €2,31 | 4,92M |
| 2026-07-10 | €2,31 | +0,17 % | €2,31 | €2,33 | €2,30 | 4,78M |
| 2026-07-09 | €2,31 | -0,86 % | €2,34 | €2,34 | €2,29 | 8,37M |
| 2026-07-08 | €2,33 | +0,34 % | €2,31 | €2,34 | €2,31 | 7,39M |
| 2026-07-07 | €2,32 | +0,22 % | €2,33 | €2,34 | €2,32 | 5,75M |
| 2026-07-06 | €2,32 | -1,40 % | €2,36 | €2,36 | €2,31 | 8,88M |
| 2026-07-03 | €2,35 | +2,04 % | €2,32 | €2,35 | €2,32 | 13,16M |
| 2026-07-02 | €2,30 | +3,55 % | €2,24 | €2,31 | €2,23 | 12,23M |
| 2026-07-01 | €2,22 | -1,59 % | €2,27 | €2,27 | €2,22 | 13,60M |
| 2026-06-30 | €2,26 | -0,31 % | €2,27 | €2,28 | €2,25 | 5,74M |
| 2026-06-29 | €2,27 | -0,66 % | €2,29 | €2,30 | €2,27 | 6,40M |
| 2026-06-26 | €2,28 | -0,74 % | €2,31 | €2,31 | €2,28 | 4,45M |
| 2026-06-25 | €2,30 | +1,50 % | €2,27 | €2,31 | €2,27 | 9,08M |
| 2026-06-24 | €2,27 | -0,83 % | €2,28 | €2,28 | €2,25 | 7,03M |
| 2026-06-23 | €2,28 | +0,48 % | €2,27 | €2,30 | €2,26 | 9,27M |
| 2026-06-22 | €2,27 | -0,31 % | €2,28 | €2,29 | €2,24 | 8,74M |
| 2026-06-19 | €2,28 | +1,33 % | €2,24 | €2,28 | €2,23 | 19,35M |
| 2026-06-18 | €2,25 | -0,75 % | €2,26 | €2,26 | €2,22 | 13,29M |
| 2026-06-17 | €2,27 | +0,22 % | €2,27 | €2,27 | €2,23 | 11,07M |
| 2026-06-16 | €2,26 | -0,57 % | €2,27 | €2,29 | €2,25 | 15,03M |
| 2026-06-15 | €2,28 | +0,13 % | €2,28 | €2,29 | €2,25 | 8,51M |
| 2026-06-12 | €2,27 | +0,40 % | €2,27 | €2,29 | €2,26 | 6,84M |
| 2026-06-11 | €2,26 | +1,30 % | €2,26 | €2,29 | €2,24 | 8,18M |
| 2026-06-10 | €2,23 | -0,80 % | €2,25 | €2,27 | €2,23 | 6,40M |
| 2026-06-09 | €2,25 | +1,44 % | €2,22 | €2,26 | €2,21 | 7,80M |
| 2026-06-08 | €2,22 | -0,98 % | €2,24 | €2,26 | €2,22 | 6,58M |
| 2026-06-05 | €2,24 | +0,95 % | €2,24 | €2,27 | €2,24 | 7,43M |
| 2026-06-04 | €2,22 | +0,86 % | €2,20 | €2,23 | €2,19 | 6,94M |
| 2026-06-03 | €2,20 | -0,81 % | €2,22 | €2,24 | €2,20 | 6,62M |
| 2026-06-02 | €2,22 | -0,54 % | €2,23 | €2,23 | €2,22 | 7,84M |
| 2026-06-01 | €2,23 | -0,76 % | €2,24 | €2,26 | €2,22 | 6,89M |
| 2026-05-29 | €2,25 | -0,49 % | €2,26 | €2,28 | €2,25 | 7,99M |