1,792€
0,65%
Echtzeit-Aktienkurs A2A S.p.A.
Bid:
Ask:
Aktienkurse zur A2A S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,28% | - |
| 25.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,67% | 3.000,00 |
| 24.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 3,76% | - |
| 23.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,12% | - |
| 22.04.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 4,60% | 1.000,00 |
| 19.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,65% | - |
| 18.04.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 3,41% | 5.000,00 |
| 17.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,18% | - |
| 16.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,21% | - |
| 15.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,09% | - |
| 12.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,57% | - |
| 11.04.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 1,85% | 16.482,00 |
| 10.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,37% | - |
| 09.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,76% | - |
| 08.04.2024 | 1,59 | 1,65 | 1,59 | 1,64 | 2,49% | 21.096,00 |
| 05.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 04.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,19% | - |
| 03.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | 1.500,00 |
| 02.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,71% | - |
| 28.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,38% | - |
| 27.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,19% | - |
| 26.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,12% | - |
| 25.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,08% | - |
| 22.03.2024 | 1,58 | 1,64 | 1,58 | 1,64 | 1,05% | 750,00 |
| 21.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 20.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,49% | - |
| 19.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,46% | - |
| 18.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,99% | - |
| 15.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,13% | - |
| 14.03.2024 | 1,62 | 1,66 | 1,62 | 1,66 | -0,83% | 5.000,00 |
| 13.03.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,60% | 1.200,00 |
| 12.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,83% | - |
| 11.03.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -2,97% | 6.500,00 |
| 08.03.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 1,51% | 800,00 |
| 07.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,64% | - |
| 06.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 4,01% | - |
| 05.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,96% | - |
| 04.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,72% | - |
| 01.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,12% | - |
| 29.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,54% | - |
| 28.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | - |
| 27.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,84% | - |
| 26.02.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -0,71% | 1.510,00 |
| 23.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 22.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,77% | - |
| 21.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,74% | - |
| 20.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 19.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,08% | - |
| 16.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | - |
| 15.02.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 1,29% | 808,00 |
| 14.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,57% | - |
| 13.02.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,00% | 550,00 |
| 12.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,88% | 1.500,00 |
| 09.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,99% | - |
| 08.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,64% | - |
| 07.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,76% | - |
| 06.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,73% | - |
| 05.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,78% | - |
| 02.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,87% | - |
| 01.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,28% | - |
| 31.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,31% | - |
| 30.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,06% | - |
| 29.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,37% | - |
| 26.01.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -1,85% | 2.550,00 |
| 25.01.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 0,68% | 5.105,00 |
| 24.01.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 0,34% | 359,00 |
| 23.01.2024 | 1,80 | 1,80 | 1,76 | 1,76 | -3,13% | 100,00 |
| 22.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,11% | - |
| 19.01.2024 | 1,81 | 1,82 | 1,81 | 1,82 | 0,83% | 2.700,00 |
| 18.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,11% | - |
| 17.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,95% | - |
| 16.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,07% | - |
| 15.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,07% | - |
| 12.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 11.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,21% | - |
| 10.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,79% | - |
| 09.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,69% | - |
| 08.01.2024 | 1,88 | 1,89 | 1,88 | 1,89 | 0,75% | 600,00 |
| 05.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,74% | - |
| 04.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 03.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,18% | - |
| 02.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,07% | - |
| 29.12.2023 | 1,86 | 1,91 | 1,86 | 1,86 | 0,70% | 1.020,00 |
| 28.12.2023 | 1,86 | 1,86 | 1,85 | 1,85 | -0,94% | 2.000,00 |
| 27.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | 2,39% | 500,00 |
| 22.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 21.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | -2,24% | - |
| 20.12.2023 | 1,88 | 1,88 | 1,88 | 1,88 | 0,11% | - |
| 19.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | 0,16% | - |
| 18.12.2023 | 1,91 | 1,91 | 1,87 | 1,87 | -3,31% | 4.550,00 |
| 15.12.2023 | 1,93 | 1,93 | 1,93 | 1,93 | 0,68% | - |
| 14.12.2023 | 1,92 | 1,92 | 1,92 | 1,92 | 0,31% | - |
| 13.12.2023 | 1,87 | 1,92 | 1,87 | 1,92 | -0,36% | 900,00 |
| 12.12.2023 | 1,92 | 1,92 | 1,92 | 1,92 | -2,24% | - |
| 11.12.2023 | 2,00 | 2,00 | 1,96 | 1,97 | 0,36% | 4.050,00 |
| 08.12.2023 | 2,04 | 2,04 | 1,95 | 1,96 | 0,41% | 16.865,00 |
| 07.12.2023 | 1,91 | 1,98 | 1,91 | 1,95 | -0,46% | 4.075,00 |
| 06.12.2023 | 1,93 | 1,96 | 1,93 | 1,96 | 0,31% | 500,00 |
| 05.12.2023 | 1,91 | 1,95 | 1,91 | 1,95 | 1,14% | 5.000,00 |
| 04.12.2023 | 1,93 | 1,93 | 1,93 | 1,93 | -0,41% | - |