Acea S.p.A. ACE
MIL · Italien · Versorger
€19,88-0,12 (-0,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €20,00 | +0,30 % | €19,99 | €20,22 | €19,91 | 150,78K |
| 2026-09-29 | €19,94 | +0,66 % | €19,90 | €20,00 | €19,78 | 90,72K |
| 2026-09-28 | €19,81 | -1,34 % | €20,22 | €20,30 | €19,81 | 101,45K |
| 2026-09-25 | €20,08 | 0,00 % | €20,20 | €20,30 | €20,00 | 57,66K |
| 2026-09-24 | €20,08 | +0,40 % | €20,00 | €20,22 | €19,90 | 86,73K |
| 2026-09-23 | €20,00 | -2,15 % | €20,36 | €20,52 | €20,00 | 105,76K |
| 2026-09-22 | €20,44 | +0,39 % | €20,34 | €20,64 | €20,22 | 114,79K |
| 2026-09-21 | €20,36 | +0,20 % | €20,38 | €20,44 | €20,16 | 70,03K |
| 2026-09-18 | €20,32 | -0,59 % | €20,40 | €20,50 | €20,18 | 248,11K |
| 2026-09-17 | €20,44 | +2,20 % | €19,98 | €20,44 | €19,97 | 145,02K |
| 2026-09-16 | €20,00 | +1,94 % | €19,65 | €20,20 | €19,65 | 119,81K |
| 2026-09-15 | €19,62 | +0,15 % | €19,55 | €19,72 | €19,32 | 118,59K |
| 2026-09-14 | €19,59 | -0,81 % | €19,82 | €19,90 | €19,59 | 71,77K |
| 2026-09-11 | €19,75 | +0,10 % | €19,80 | €20,04 | €19,75 | 75,75K |
| 2026-09-10 | €19,73 | -1,45 % | €20,10 | €20,18 | €19,73 | 170,80K |
| 2026-09-09 | €20,02 | -1,77 % | €20,30 | €20,60 | €20,00 | 132,91K |
| 2026-09-08 | €20,38 | -0,68 % | €20,54 | €20,54 | €20,34 | 69,32K |
| 2026-09-07 | €20,52 | -0,48 % | €20,72 | €20,72 | €20,50 | 28,08K |
| 2026-09-04 | €20,62 | +1,18 % | €20,38 | €20,72 | €20,20 | 129,03K |
| 2026-09-03 | €20,38 | -0,29 % | €20,42 | €20,46 | €20,26 | 129,90K |
| 2026-09-02 | €20,44 | -1,26 % | €20,68 | €20,86 | €20,24 | 99,83K |
| 2026-09-01 | €20,70 | -1,24 % | €20,98 | €21,14 | €20,62 | 96,99K |
| 2026-08-31 | €20,96 | -0,57 % | €21,10 | €21,10 | €20,82 | 153,92K |
| 2026-08-28 | €21,08 | +1,05 % | €20,92 | €21,12 | €20,92 | 67,06K |
| 2026-08-27 | €20,86 | -2,43 % | €21,44 | €21,44 | €20,74 | 216,54K |
| 2026-08-26 | €21,38 | +0,47 % | €21,32 | €21,48 | €21,30 | 75,06K |
| 2026-08-25 | €21,28 | +0,85 % | €21,06 | €21,28 | €21,06 | 89,99K |
| 2026-08-24 | €21,10 | +0,29 % | €21,00 | €21,18 | €21,00 | 86,06K |
| 2026-08-21 | €21,04 | -0,09 % | €21,06 | €21,16 | €20,94 | 104,17K |
| 2026-08-20 | €21,06 | +0,86 % | €20,80 | €21,08 | €20,80 | 79,35K |
| 2026-08-19 | €20,88 | -1,42 % | €21,10 | €21,14 | €20,80 | 149,52K |
| 2026-08-18 | €21,18 | +0,47 % | €21,02 | €21,30 | €21,00 | 84,05K |
| 2026-08-17 | €21,08 | -0,28 % | €21,06 | €21,22 | €20,98 | 209,11K |
| 2026-08-14 | €21,14 | +0,38 % | €21,20 | €21,20 | €20,82 | 203,77K |
| 2026-08-13 | €21,06 | +0,10 % | €21,06 | €21,22 | €20,96 | 101,50K |
| 2026-08-12 | €21,04 | -0,66 % | €21,26 | €21,38 | €20,96 | 124,11K |
| 2026-08-11 | €21,18 | 0,00 % | €21,14 | €21,26 | €20,86 | 221,14K |
| 2026-08-10 | €21,18 | -1,30 % | €21,32 | €21,46 | €21,08 | 152,87K |
| 2026-08-07 | €21,46 | +0,56 % | €21,28 | €21,46 | €21,20 | 138,59K |
| 2026-08-06 | €21,34 | -0,74 % | €21,60 | €21,62 | €21,26 | 191,19K |
| 2026-08-05 | €21,50 | +0,94 % | €21,32 | €21,60 | €21,32 | 141,46K |
| 2026-08-04 | €21,30 | +1,24 % | €21,04 | €21,64 | €21,04 | 197,02K |
| 2026-08-03 | €21,04 | -0,28 % | €21,18 | €21,22 | €20,90 | 237,32K |
| 2026-07-31 | €21,10 | -0,94 % | €21,30 | €21,50 | €21,00 | 134,56K |
| 2026-07-30 | €21,30 | -0,75 % | €21,52 | €21,74 | €21,30 | 165,83K |
| 2026-07-29 | €21,46 | -1,92 % | €22,00 | €22,00 | €21,46 | 196,01K |
| 2026-07-28 | €21,88 | +0,27 % | €21,88 | €22,16 | €21,72 | 217,52K |
| 2026-07-27 | €21,82 | +1,39 % | €21,74 | €22,12 | €21,70 | 195,67K |
| 2026-07-24 | €21,52 | -1,10 % | €21,88 | €22,00 | €21,52 | 213,74K |
| 2026-07-23 | €21,76 | -2,60 % | €22,20 | €22,46 | €21,12 | 394,27K |
| 2026-07-22 | €22,34 | +3,43 % | €21,86 | €22,36 | €21,74 | 250,28K |
| 2026-07-21 | €21,60 | -1,82 % | €21,88 | €21,94 | €21,50 | 162,40K |
| 2026-07-20 | €22,00 | -0,72 % | €22,24 | €22,24 | €21,82 | 85,68K |
| 2026-07-17 | €22,16 | +2,40 % | €21,66 | €22,36 | €21,66 | 316,33K |
| 2026-07-16 | €21,64 | +2,08 % | €21,10 | €21,90 | €21,04 | 241,86K |
| 2026-07-15 | €21,20 | -1,40 % | €21,40 | €21,52 | €21,18 | 72,30K |
| 2026-07-14 | €21,50 | -0,09 % | €21,54 | €21,64 | €21,38 | 88,85K |
| 2026-07-13 | €21,52 | +0,94 % | €21,36 | €21,70 | €21,26 | 100,13K |
| 2026-07-10 | €21,32 | -0,56 % | €21,36 | €21,44 | €21,24 | 121,49K |
| 2026-07-09 | €21,44 | -1,11 % | €21,88 | €21,88 | €21,42 | 103,18K |
| 2026-07-08 | €21,68 | +0,28 % | €21,52 | €21,76 | €21,46 | 189,87K |
| 2026-07-07 | €21,62 | -0,37 % | €21,60 | €21,90 | €21,54 | 157,35K |
| 2026-07-06 | €21,70 | -1,63 % | €22,08 | €22,32 | €21,62 | 208,28K |
| 2026-07-03 | €22,06 | +2,60 % | €21,70 | €22,10 | €21,60 | 290,95K |
| 2026-07-02 | €21,50 | +0,28 % | €21,42 | €21,72 | €21,36 | 182,81K |
| 2026-07-01 | €21,44 | -1,29 % | €21,42 | €21,50 | €21,26 | 212,55K |
| 2026-06-30 | €21,72 | +0,74 % | €21,54 | €21,78 | €21,18 | 239,58K |
| 2026-06-29 | €21,56 | -0,46 % | €21,64 | €21,96 | €21,46 | 172,56K |
| 2026-06-26 | €21,66 | -0,09 % | €21,82 | €22,06 | €21,66 | 324,96K |
| 2026-06-25 | €21,68 | +0,46 % | €21,64 | €21,88 | €21,42 | 235,78K |
| 2026-06-24 | €21,58 | +0,75 % | €21,26 | €21,74 | €21,26 | 237,18K |
| 2026-06-23 | €21,42 | +0,28 % | €21,36 | €21,58 | €21,18 | 225,41K |
| 2026-06-22 | €21,36 | -7,13 % | €21,76 | €22,08 | €20,84 | 663,81K |
| 2026-06-19 | €23,00 | +1,77 % | €22,70 | €23,30 | €22,48 | 937,78K |
| 2026-06-18 | €22,60 | +0,44 % | €22,54 | €22,72 | €22,34 | 273,15K |
| 2026-06-17 | €22,50 | -0,53 % | €22,52 | €22,56 | €22,26 | 297,63K |
| 2026-06-16 | €22,62 | +1,16 % | €22,52 | €22,80 | €22,40 | 227,48K |
| 2026-06-15 | €22,36 | -1,15 % | €23,00 | €23,00 | €22,28 | 428,77K |
| 2026-06-12 | €22,62 | +1,16 % | €22,52 | €22,86 | €22,50 | 304,45K |
| 2026-06-11 | €22,36 | -2,36 % | €23,00 | €23,04 | €22,36 | 588,01K |
| 2026-06-10 | €22,90 | -0,69 % | €23,18 | €23,56 | €22,88 | 557,80K |
| 2026-06-09 | €23,06 | +0,17 % | €23,00 | €23,38 | €23,00 | 371,06K |
| 2026-06-08 | €23,02 | +0,52 % | €23,48 | €23,48 | €22,88 | 325,56K |
| 2026-06-05 | €22,90 | +1,24 % | €22,78 | €23,14 | €22,70 | 364,00K |
| 2026-06-04 | €22,62 | +1,34 % | €22,32 | €22,72 | €22,24 | 116,92K |
| 2026-06-03 | €22,32 | -0,71 % | €22,48 | €22,60 | €22,24 | 185,16K |
| 2026-06-02 | €22,48 | +0,81 % | €22,50 | €22,52 | €22,22 | 108,56K |
| 2026-06-01 | €22,30 | -2,02 % | €22,86 | €23,00 | €22,26 | 354,25K |
| 2026-05-29 | €22,76 | 0,00 % | €22,88 | €23,06 | €22,76 | 324,81K |
| 2026-05-28 | €22,76 | -0,61 % | €22,90 | €23,02 | €22,76 | 206,60K |