1,863€
-1,31%
Echtzeit-Aktienkurs A2A S.p.A.
Bid:
Ask:
Aktienkurse zur A2A S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,89 | 1,89 | 1,87 | 1,87 | -1,11% | 5.275,00 |
02.05.2024 | 1,88 | 1,90 | 1,88 | 1,89 | 1,40% | 195,00 |
30.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,11% | 706,00 |
29.04.2024 | 1,86 | 1,88 | 1,86 | 1,86 | 4,43% | 681,00 |
26.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,17% | 3,00 |
25.04.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -2,03% | 557,00 |
24.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,77% | 15,00 |
23.04.2024 | 1,82 | 1,82 | 1,81 | 1,81 | 4,32% | 6.904,00 |
22.04.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,35% | 1.975,00 |
19.04.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 1,41% | 2.602,00 |
18.04.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,59% | 1.513,00 |
17.04.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 1,62% | 2.131,00 |
16.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,77% | 101,00 |
15.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 55,00 |
12.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,68% | 9.430,00 |
11.04.2024 | 1,64 | 1,66 | 1,64 | 1,66 | -0,60% | 860,00 |
10.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,70% | 288,00 |
09.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | 3,00 |
08.04.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,74% | 21,00 |
05.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,73% | 300,00 |
04.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,49% | 5,00 |
03.04.2024 | 1,64 | 1,65 | 1,63 | 1,65 | -0,54% | 813,00 |
02.04.2024 | 1,66 | 1,67 | 1,66 | 1,66 | -0,66% | 6.490,00 |
28.03.2024 | 1,68 | 1,68 | 1,67 | 1,67 | 1,95% | 9.971,00 |
26.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,12% | 210,00 |
25.03.2024 | 1,63 | 1,64 | 1,63 | 1,64 | -0,61% | 3.783,00 |
22.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,54% | 2,00 |
21.03.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,92% | 2.037,00 |
20.03.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -1,03% | 3.200,00 |
19.03.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,06% | 880,00 |
18.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,90% | 4,00 |
15.03.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 2,19% | 4.002,00 |
14.03.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,84% | 1.745,00 |
13.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,81% | 2,00 |
12.03.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 1,67% | 3.150,00 |
11.03.2024 | 1,75 | 1,75 | 1,68 | 1,68 | -3,67% | 9.011,00 |
08.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,75% | 23,00 |
07.03.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 0,35% | 3.827,00 |
06.03.2024 | 1,76 | 1,76 | 1,73 | 1,73 | 1,05% | 8.868,00 |
05.03.2024 | 1,65 | 1,73 | 1,65 | 1,71 | 3,20% | 836,00 |
04.03.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -1,08% | 1.542,00 |
01.03.2024 | 1,68 | 1,68 | 1,66 | 1,67 | -0,24% | 3.425,00 |
29.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,48% | 30,00 |
28.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,24% | 3,00 |
27.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | 38,00 |
26.02.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -0,83% | 15.541,00 |
23.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,00% | 3,00 |
22.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,55% | 1.500,00 |
21.02.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -1,29% | 1.300,00 |
20.02.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 1,92% | 84,00 |
19.02.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 1,27% | 2.212,00 |
16.02.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -0,54% | 3.196,00 |
15.02.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,97% | 2.454,00 |
14.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,42% | 10.019,00 |
13.02.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -2,70% | 2.844,00 |
12.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,54% | 500,00 |
09.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,36% | 1.000,00 |
08.02.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,51% | 20.806,00 |
07.02.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -1,09% | 262,00 |
06.02.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -1,81% | 3.512,00 |
05.02.2024 | 1,77 | 1,77 | 1,76 | 1,77 | -0,45% | 3.086,00 |
02.02.2024 | 1,79 | 1,79 | 1,78 | 1,78 | -0,78% | 4.695,00 |
01.02.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -1,70% | 602,00 |
31.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,39% | 750,00 |
30.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,90% | 5.000,00 |
29.01.2024 | 1,79 | 1,79 | 1,77 | 1,78 | -0,06% | 781,00 |
26.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,06% | 4,00 |
25.01.2024 | 1,76 | 1,79 | 1,76 | 1,79 | 0,96% | 2.056,00 |
24.01.2024 | 1,78 | 1,78 | 1,77 | 1,77 | 0,06% | 5.050,00 |
23.01.2024 | 1,79 | 1,79 | 1,75 | 1,77 | -1,28% | 1.582,00 |
22.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,97% | 3,00 |
19.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,94% | 1.000,00 |
18.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,72% | 2.900,00 |
17.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,96% | 45,00 |
16.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | 700,00 |
15.01.2024 | 1,91 | 1,91 | 1,84 | 1,86 | -1,79% | 1.707,00 |
12.01.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 1,72% | 5.920,00 |
11.01.2024 | 1,91 | 1,91 | 1,87 | 1,87 | -2,20% | 2.589,00 |
10.01.2024 | 1,93 | 1,95 | 1,91 | 1,91 | 0,32% | 10.065,00 |
09.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,78% | 3.300,00 |
08.01.2024 | 1,89 | 1,92 | 1,89 | 1,92 | 1,22% | 10.676,00 |
05.01.2024 | 1,88 | 1,89 | 1,87 | 1,89 | 1,50% | 410,00 |
04.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,70% | 500,00 |
03.01.2024 | 1,84 | 1,85 | 1,83 | 1,85 | 1,04% | 1.336,00 |
02.01.2024 | 1,90 | 1,94 | 1,83 | 1,83 | -1,82% | 11.092,00 |
29.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | 1,19% | 100,00 |
28.12.2023 | 1,85 | 1,85 | 1,84 | 1,85 | -0,86% | 6.318,00 |
27.12.2023 | 1,85 | 1,86 | 1,84 | 1,86 | 0,11% | 9.015,00 |
22.12.2023 | 1,86 | 1,86 | 1,85 | 1,86 | -0,27% | 1.215,00 |
21.12.2023 | 1,86 | 1,86 | 1,86 | 1,86 | -0,43% | 4.000,00 |
20.12.2023 | 1,90 | 1,90 | 1,87 | 1,87 | -2,55% | 7.311,00 |
19.12.2023 | 1,92 | 1,92 | 1,90 | 1,92 | 1,48% | 2.750,00 |
18.12.2023 | 1,94 | 1,94 | 1,89 | 1,89 | -1,66% | 8.028,00 |
15.12.2023 | 1,96 | 1,97 | 1,93 | 1,93 | -3,07% | 5.851,00 |
14.12.2023 | 1,98 | 1,99 | 1,95 | 1,99 | 1,74% | 459,00 |
13.12.2023 | 1,91 | 1,95 | 1,91 | 1,95 | 2,52% | 4.978,00 |
12.12.2023 | 1,98 | 1,98 | 1,90 | 1,90 | -3,69% | 15.880,00 |
11.12.2023 | 1,97 | 1,98 | 1,95 | 1,98 | 0,15% | 31.565,00 |
08.12.2023 | 2,02 | 2,04 | 1,94 | 1,97 | -0,50% | 71.300,00 |
07.12.2023 | 1,96 | 1,98 | 1,96 | 1,98 | 2,11% | 7.361,00 |