Börse:
1,376€
-3,44%
Echtzeit-Aktienkurs A2A S.p.A.
Bid:
1,376€
Ask:
1,376€
Aktienkurse zur A2A S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 1,43 | 1,43 | 1,38 | 1,38 | -3,16% | - |
| 02.03.2021 | 1,42 | 1,44 | 1,42 | 1,43 | 0,00% | 12.600,00 |
| 01.03.2021 | 1,40 | 1,45 | 1,37 | 1,43 | 2,74% | - |
| 26.02.2021 | 1,39 | 1,43 | 1,35 | 1,39 | -0,86% | - |
| 25.02.2021 | 1,44 | 1,44 | 1,36 | 1,40 | -1,89% | - |
| 24.02.2021 | 1,42 | 1,46 | 1,37 | 1,43 | 1,28% | - |
| 23.02.2021 | 1,44 | 1,47 | 1,36 | 1,41 | -1,68% | - |
| 22.02.2021 | 1,44 | 1,47 | 1,38 | 1,43 | -1,17% | - |
| 19.02.2021 | 1,46 | 1,48 | 1,39 | 1,45 | -0,28% | - |
| 18.02.2021 | 1,45 | 1,47 | 1,41 | 1,45 | 0,69% | - |
| 17.02.2021 | 1,47 | 1,47 | 1,39 | 1,44 | -1,37% | - |
| 16.02.2021 | 1,49 | 1,53 | 1,43 | 1,46 | -2,21% | - |
| 15.02.2021 | 1,51 | 1,55 | 1,44 | 1,50 | -0,47% | - |
| 12.02.2021 | 1,51 | 1,54 | 1,44 | 1,50 | 1,83% | - |
| 11.02.2021 | 1,47 | 1,52 | 1,41 | 1,48 | 1,17% | - |
| 10.02.2021 | 1,45 | 1,51 | 1,41 | 1,46 | 0,69% | - |
| 09.02.2021 | 1,49 | 1,49 | 1,42 | 1,45 | -2,36% | - |
| 08.02.2021 | 1,46 | 1,54 | 1,43 | 1,48 | 1,78% | - |
| 05.02.2021 | 1,42 | 1,46 | 1,42 | 1,46 | 2,46% | - |
| 04.02.2021 | 1,42 | 1,42 | 1,40 | 1,42 | 0,57% | - |
| 03.02.2021 | 1,35 | 1,42 | 1,35 | 1,42 | 4,89% | - |
| 02.02.2021 | 1,34 | 1,35 | 1,34 | 1,35 | 0,97% | - |
| 01.02.2021 | 1,33 | 1,35 | 1,33 | 1,34 | -0,67% | - |
| 29.01.2021 | 1,35 | 1,36 | 1,34 | 1,35 | -1,61% | - |
| 28.01.2021 | 1,34 | 1,37 | 1,33 | 1,37 | 1,48% | - |
| 27.01.2021 | 1,35 | 1,37 | 1,35 | 1,35 | 12,06% | - |
| 26.01.2021 | 1,20 | 1,20 | 1,20 | 1,20 | -10,50% | - |
| 25.01.2021 | 1,22 | 1,34 | 1,22 | 1,34 | -0,15% | - |
| 22.01.2021 | 1,37 | 1,37 | 1,35 | 1,35 | -1,90% | - |
| 21.01.2021 | 1,37 | 1,38 | 1,37 | 1,37 | 0,29% | - |
| 20.01.2021 | 1,32 | 1,37 | 1,32 | 1,37 | 3,33% | - |
| 19.01.2021 | 1,32 | 1,34 | 1,32 | 1,32 | 0,38% | - |
| 18.01.2021 | 1,31 | 1,32 | 1,30 | 1,32 | 0,92% | - |
| 15.01.2021 | 1,31 | 1,31 | 1,31 | 1,31 | 8,92% | - |
| 14.01.2021 | 1,20 | 1,20 | 1,20 | 1,20 | -9,65% | - |
| 13.01.2021 | 1,30 | 1,33 | 1,30 | 1,33 | 2,00% | - |
| 12.01.2021 | 1,33 | 1,33 | 1,30 | 1,30 | -1,51% | - |
| 11.01.2021 | 1,33 | 1,34 | 1,32 | 1,32 | -0,75% | - |
| 08.01.2021 | 1,34 | 1,35 | 1,33 | 1,33 | -0,49% | - |
| 07.01.2021 | 1,34 | 1,35 | 1,33 | 1,34 | 0,04% | 7.463,00 |
| 06.01.2021 | 1,32 | 1,34 | 1,32 | 1,34 | 1,67% | - |
| 05.01.2021 | 1,19 | 1,32 | 1,19 | 1,32 | -0,15% | - |
| 04.01.2021 | 1,26 | 1,32 | 1,26 | 1,32 | 12,66% | - |
| 30.12.2020 | 1,17 | 1,17 | 1,17 | 1,17 | -9,66% | - |
| 29.12.2020 | 1,29 | 1,29 | 1,29 | 1,29 | 0,39% | - |
| 28.12.2020 | 1,26 | 1,29 | 1,26 | 1,29 | 2,46% | - |
| 23.12.2020 | 1,24 | 1,26 | 1,24 | 1,26 | 2,03% | - |
| 22.12.2020 | 1,22 | 1,24 | 1,22 | 1,23 | 10,38% | - |
| 21.12.2020 | 1,12 | 1,23 | 1,12 | 1,12 | -10,93% | - |
| 18.12.2020 | 1,27 | 1,27 | 1,25 | 1,25 | -1,10% | - |
| 17.12.2020 | 1,25 | 1,27 | 1,25 | 1,27 | 1,04% | - |
| 16.12.2020 | 1,25 | 1,26 | 1,25 | 1,26 | 0,40% | - |
| 15.12.2020 | 1,27 | 1,27 | 1,25 | 1,25 | -2,80% | - |
| 14.12.2020 | 1,27 | 1,29 | 1,27 | 1,29 | 1,42% | - |
| 11.12.2020 | 1,26 | 1,27 | 1,26 | 1,27 | 0,16% | - |
| 10.12.2020 | 1,27 | 1,28 | 1,26 | 1,27 | 0,16% | - |
| 09.12.2020 | 1,26 | 1,28 | 1,26 | 1,26 | 1,12% | - |
| 08.12.2020 | 1,27 | 1,27 | 1,25 | 1,25 | -1,73% | - |
| 07.12.2020 | 1,28 | 1,29 | 1,26 | 1,27 | -0,78% | - |
| 04.12.2020 | 1,25 | 1,28 | 1,25 | 1,28 | 2,44% | - |
| 03.12.2020 | 1,25 | 1,26 | 1,24 | 1,25 | 0,12% | 1.500,00 |
| 02.12.2020 | 1,25 | 1,26 | 1,25 | 1,25 | -1,19% | - |
| 01.12.2020 | 1,28 | 1,28 | 1,27 | 1,27 | -1,79% | - |
| 30.11.2020 | 1,30 | 1,30 | 1,29 | 1,29 | -2,87% | - |
| 27.11.2020 | 1,31 | 1,33 | 1,30 | 1,33 | 2,47% | - |
| 26.11.2020 | 1,25 | 1,29 | 1,16 | 1,29 | 3,52% | - |
| 25.11.2020 | 1,23 | 1,25 | 1,23 | 1,25 | 1,30% | - |
| 24.11.2020 | 1,23 | 1,23 | 1,23 | 1,23 | 0,49% | - |
| 23.11.2020 | 1,22 | 1,24 | 1,22 | 1,23 | 0,49% | - |
| 20.11.2020 | 1,22 | 1,23 | 1,22 | 1,22 | -1,05% | - |
| 19.11.2020 | 1,20 | 1,24 | 1,20 | 1,24 | 1,31% | - |
| 18.11.2020 | 1,21 | 1,22 | 1,21 | 1,22 | -0,08% | - |
| 17.11.2020 | 1,23 | 1,23 | 1,21 | 1,22 | -0,89% | - |
| 16.11.2020 | 1,23 | 1,24 | 1,23 | 1,23 | 0,74% | - |
| 13.11.2020 | 1,21 | 1,23 | 1,21 | 1,22 | 0,33% | - |
| 12.11.2020 | 1,21 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 11.11.2020 | 1,09 | 1,22 | 1,09 | 1,22 | 1,33% | - |
| 10.11.2020 | 1,20 | 1,21 | 1,19 | 1,20 | -0,17% | - |
| 09.11.2020 | 1,14 | 1,21 | 1,14 | 1,20 | 6,45% | - |
| 06.11.2020 | 1,14 | 1,14 | 1,13 | 1,13 | -1,14% | - |
| 05.11.2020 | 1,15 | 1,16 | 1,14 | 1,14 | -1,12% | - |
| 04.11.2020 | 1,12 | 1,16 | 1,11 | 1,16 | 4,33% | - |
| 03.11.2020 | 1,11 | 1,12 | 1,11 | 1,11 | 0,73% | - |
| 02.11.2020 | 1,09 | 1,10 | 1,09 | 1,10 | 1,66% | - |
| 30.10.2020 | 0,95 | 1,08 | 0,95 | 1,08 | 1,79% | - |
| 29.10.2020 | 1,08 | 1,08 | 1,06 | 1,06 | -1,66% | 2.000,00 |
| 28.10.2020 | 1,01 | 1,09 | 1,01 | 1,08 | -3,82% | - |
| 27.10.2020 | 1,14 | 1,14 | 1,12 | 1,13 | -0,97% | - |
| 26.10.2020 | 1,03 | 1,14 | 1,03 | 1,14 | 10,94% | - |
| 23.10.2020 | 1,02 | 1,02 | 1,02 | 1,02 | -9,30% | - |
| 22.10.2020 | 1,12 | 1,13 | 1,12 | 1,13 | 0,09% | - |
| 21.10.2020 | 1,16 | 1,16 | 1,13 | 1,13 | -2,84% | - |
| 20.10.2020 | 1,15 | 1,17 | 1,15 | 1,16 | 0,17% | - |
| 19.10.2020 | 1,16 | 1,17 | 1,16 | 1,16 | 0,52% | - |
| 16.10.2020 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 15.10.2020 | 1,19 | 1,19 | 1,15 | 1,15 | -3,43% | - |
| 14.10.2020 | 1,19 | 1,20 | 1,19 | 1,19 | 0,34% | - |
| 13.10.2020 | 1,21 | 1,21 | 1,19 | 1,19 | -1,65% | - |
| 12.10.2020 | 1,22 | 1,22 | 1,21 | 1,21 | -0,17% | - |
| 09.10.2020 | 1,10 | 1,21 | 1,10 | 1,21 | -0,57% | - |