1,725€
1,58%
Echtzeit-Aktienkurs A2A S.p.A.
Bid:
Ask:
Aktienkurse zur A2A S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 1,69 | 1,73 | 1,68 | 1,73 | 1,63% | 2.602,00 |
18.04.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 0,59% | 1.513,00 |
17.04.2024 | 1,67 | 1,70 | 1,65 | 1,69 | 0,60% | 2.131,00 |
16.04.2024 | 1,67 | 1,69 | 1,65 | 1,68 | 0,36% | 101,00 |
15.04.2024 | 1,69 | 1,70 | 1,67 | 1,67 | -0,59% | 55,00 |
12.04.2024 | 1,66 | 1,70 | 1,66 | 1,68 | 1,52% | 9.430,00 |
11.04.2024 | 1,63 | 1,66 | 1,62 | 1,66 | 1,75% | 860,00 |
10.04.2024 | 1,66 | 1,68 | 1,62 | 1,63 | -1,72% | 288,00 |
09.04.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 0,55% | 3,00 |
08.04.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 1,87% | 21,00 |
05.04.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,72% | 300,00 |
04.04.2024 | 1,64 | 1,65 | 1,63 | 1,63 | -0,58% | 5,00 |
03.04.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,73% | 813,00 |
02.04.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -1,40% | 6.490,00 |
28.03.2024 | 1,68 | 1,68 | 1,66 | 1,67 | -0,09% | 9.971,00 |
27.03.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 2,87% | - |
26.03.2024 | 1,64 | 1,65 | 1,63 | 1,63 | -0,38% | 210,00 |
25.03.2024 | 1,64 | 1,65 | 1,62 | 1,64 | -0,09% | 3.783,00 |
22.03.2024 | 1,61 | 1,65 | 1,61 | 1,64 | 1,44% | 2,00 |
21.03.2024 | 1,65 | 1,66 | 1,61 | 1,61 | -1,60% | 2.037,00 |
20.03.2024 | 1,64 | 1,66 | 1,63 | 1,64 | -0,18% | 3.200,00 |
19.03.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -0,51% | 880,00 |
18.03.2024 | 1,69 | 1,69 | 1,64 | 1,65 | -1,83% | 4,00 |
15.03.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 2,50% | 4.002,00 |
14.03.2024 | 1,64 | 1,67 | 1,64 | 1,64 | 0,12% | 1.745,00 |
13.03.2024 | 1,69 | 1,70 | 1,64 | 1,64 | -2,76% | 2,00 |
12.03.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -0,30% | 3.150,00 |
11.03.2024 | 1,75 | 1,77 | 1,68 | 1,69 | -2,82% | 9.011,00 |
08.03.2024 | 1,74 | 1,75 | 1,71 | 1,74 | -0,01% | 23,00 |
07.03.2024 | 1,73 | 1,76 | 1,71 | 1,74 | 0,20% | 3.827,00 |
06.03.2024 | 1,72 | 1,76 | 1,71 | 1,74 | 1,02% | 8.868,00 |
05.03.2024 | 1,65 | 1,73 | 1,65 | 1,72 | 3,40% | 836,00 |
04.03.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -0,64% | 1.542,00 |
01.03.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -0,77% | 3.425,00 |
29.02.2024 | 1,68 | 1,69 | 1,66 | 1,69 | 0,16% | 30,00 |
28.02.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,64% | 3,00 |
27.02.2024 | 1,66 | 1,68 | 1,66 | 1,67 | 0,38% | 38,00 |
26.02.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -1,38% | 15.541,00 |
23.02.2024 | 1,69 | 1,69 | 1,68 | 1,69 | -0,37% | 3,00 |
22.02.2024 | 1,72 | 1,72 | 1,69 | 1,70 | -0,67% | 1.500,00 |
21.02.2024 | 1,71 | 1,72 | 1,68 | 1,71 | 0,35% | 1.300,00 |
20.02.2024 | 1,68 | 1,71 | 1,67 | 1,70 | 1,54% | 84,00 |
19.02.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 1,51% | 2.212,00 |
16.02.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -1,17% | 3.196,00 |
15.02.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 1,83% | 2.454,00 |
14.02.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,63% | 10.019,00 |
13.02.2024 | 1,65 | 1,67 | 1,62 | 1,63 | -1,48% | 2.844,00 |
12.02.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,71% | 500,00 |
09.02.2024 | 1,70 | 1,70 | 1,66 | 1,67 | -2,11% | 1.000,00 |
08.02.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,33% | 20.806,00 |
07.02.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,99% | 262,00 |
06.02.2024 | 1,76 | 1,77 | 1,73 | 1,74 | -1,29% | 3.500,00 |
05.02.2024 | 1,78 | 1,78 | 1,75 | 1,77 | -0,84% | 3.086,00 |
02.02.2024 | 1,80 | 1,81 | 1,77 | 1,78 | -1,26% | 4.695,00 |
01.02.2024 | 1,83 | 1,83 | 1,78 | 1,80 | -1,72% | 602,00 |
31.01.2024 | 1,82 | 1,85 | 1,81 | 1,83 | 0,44% | 750,00 |
30.01.2024 | 1,79 | 1,83 | 1,78 | 1,83 | 1,85% | 5.000,00 |
29.01.2024 | 1,78 | 1,80 | 1,76 | 1,79 | 0,32% | 781,00 |
26.01.2024 | 1,79 | 1,80 | 1,78 | 1,79 | -0,36% | 4,00 |
25.01.2024 | 1,77 | 1,79 | 1,75 | 1,79 | 1,43% | 2.056,00 |
24.01.2024 | 1,77 | 1,79 | 1,76 | 1,77 | 0,51% | 5.050,00 |
23.01.2024 | 1,81 | 1,81 | 1,75 | 1,76 | -2,34% | 1.582,00 |
22.01.2024 | 1,84 | 1,84 | 1,79 | 1,80 | -1,85% | 3,00 |
19.01.2024 | 1,83 | 1,84 | 1,81 | 1,84 | 0,56% | 1.000,00 |
18.01.2024 | 1,81 | 1,83 | 1,80 | 1,83 | 0,94% | 2.900,00 |
17.01.2024 | 1,81 | 1,83 | 1,79 | 1,81 | -0,97% | 45,00 |
16.01.2024 | 1,85 | 1,86 | 1,82 | 1,83 | -1,55% | 700,00 |
15.01.2024 | 1,90 | 1,90 | 1,83 | 1,86 | -1,88% | 1.707,00 |
12.01.2024 | 1,88 | 1,90 | 1,87 | 1,89 | 0,93% | 5.920,00 |
11.01.2024 | 1,93 | 1,93 | 1,86 | 1,87 | -2,50% | 2.589,00 |
10.01.2024 | 1,92 | 1,95 | 1,90 | 1,92 | 0,56% | 10.065,00 |
09.01.2024 | 1,92 | 1,92 | 1,89 | 1,91 | -0,82% | 3.300,00 |
08.01.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 2,15% | 10.676,00 |
05.01.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 0,40% | 410,00 |
04.01.2024 | 1,84 | 1,89 | 1,84 | 1,88 | 2,02% | 500,00 |
03.01.2024 | 1,84 | 1,86 | 1,83 | 1,84 | -0,08% | 1.336,00 |
02.01.2024 | 1,86 | 1,94 | 1,83 | 1,84 | -1,11% | 11.092,00 |
29.12.2023 | 1,86 | 1,87 | 1,86 | 1,86 | 0,55% | 100,00 |
28.12.2023 | 1,86 | 1,86 | 1,84 | 1,85 | 0,03% | 6.318,00 |
27.12.2023 | 1,86 | 1,86 | 1,84 | 1,85 | -0,39% | 9.015,00 |
22.12.2023 | 1,86 | 1,87 | 1,85 | 1,86 | -0,39% | 1.215,00 |
21.12.2023 | 1,87 | 1,88 | 1,86 | 1,87 | 0,17% | 4.000,00 |
20.12.2023 | 1,91 | 1,91 | 1,86 | 1,86 | -2,61% | 7.311,00 |
19.12.2023 | 1,91 | 1,93 | 1,90 | 1,91 | 0,46% | 2.750,00 |
18.12.2023 | 1,94 | 1,95 | 1,89 | 1,91 | -1,47% | 8.028,00 |
15.12.2023 | 1,98 | 1,99 | 1,93 | 1,93 | -2,14% | 5.851,00 |
14.12.2023 | 1,97 | 1,99 | 1,94 | 1,98 | 0,77% | 459,00 |
13.12.2023 | 1,90 | 1,96 | 1,90 | 1,96 | 3,06% | 4.978,00 |
12.12.2023 | 1,98 | 1,98 | 1,90 | 1,90 | -3,30% | 15.880,00 |
11.12.2023 | 1,96 | 1,98 | 1,94 | 1,97 | 0,06% | 31.565,00 |
08.12.2023 | 1,98 | 2,04 | 1,94 | 1,97 | -0,87% | 71.300,00 |
07.12.2023 | 1,93 | 1,99 | 1,93 | 1,98 | 2,41% | 7.361,00 |
06.12.2023 | 1,96 | 1,97 | 1,93 | 1,94 | -1,06% | 3.500,00 |
05.12.2023 | 1,95 | 1,97 | 1,95 | 1,96 | 0,09% | 3.011,00 |
04.12.2023 | 1,97 | 1,98 | 1,94 | 1,96 | -0,74% | 1.140,00 |
01.12.2023 | 1,98 | 1,98 | 1,96 | 1,97 | -0,43% | 1.116,00 |
30.11.2023 | 1,97 | 1,98 | 1,96 | 1,98 | 0,73% | 1.000,00 |
29.11.2023 | 1,99 | 2,00 | 1,96 | 1,96 | -1,02% | 294,00 |
28.11.2023 | 1,97 | 2,00 | 1,96 | 1,98 | 0,81% | 6,00 |
27.11.2023 | 1,95 | 1,99 | 1,95 | 1,97 | 0,70% | 6.756,00 |