Börse:
1,228€
0,49%
Echtzeit-Aktienkurs A2A SpA
Bid:
1,228€
Ask:
1,228€
Aktienkurse zur A2A SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.10.2020 | 1,22 | 1,23 | 1,22 | 1,22 | 0,25% | - |
| 07.10.2020 | 1,22 | 1,23 | 1,22 | 1,22 | 8,96% | - |
| 06.10.2020 | 1,12 | 1,12 | 1,12 | 1,12 | -8,82% | - |
| 05.10.2020 | 1,24 | 1,24 | 1,22 | 1,22 | -0,33% | - |
| 02.10.2020 | 1,22 | 1,23 | 1,22 | 1,23 | 0,16% | - |
| 01.10.2020 | 1,24 | 1,24 | 1,23 | 1,23 | -1,29% | - |
| 30.09.2020 | 1,24 | 1,25 | 1,24 | 1,24 | -0,72% | - |
| 29.09.2020 | 1,25 | 1,25 | 1,25 | 1,25 | 1,21% | - |
| 28.09.2020 | 1,21 | 1,24 | 1,21 | 1,24 | 3,17% | - |
| 25.09.2020 | 1,21 | 1,21 | 1,19 | 1,20 | -0,83% | - |
| 24.09.2020 | 1,19 | 1,22 | 1,19 | 1,21 | -0,17% | - |
| 23.09.2020 | 1,10 | 1,21 | 1,10 | 1,21 | -0,66% | - |
| 22.09.2020 | 1,09 | 1,22 | 1,09 | 1,22 | 2,18% | - |
| 21.09.2020 | 1,22 | 1,22 | 1,19 | 1,19 | -5,10% | 2.000,00 |
| 18.09.2020 | 1,26 | 1,26 | 1,25 | 1,26 | -0,79% | - |
| 17.09.2020 | 1,22 | 1,27 | 1,22 | 1,27 | 3,09% | - |
| 16.09.2020 | 1,24 | 1,24 | 1,23 | 1,23 | -1,13% | - |
| 15.09.2020 | 1,23 | 1,24 | 1,23 | 1,24 | 1,14% | - |
| 14.09.2020 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 11.09.2020 | 1,26 | 1,26 | 1,20 | 1,24 | 0,90% | - |
| 10.09.2020 | 1,25 | 1,25 | 1,23 | 1,23 | 0,49% | - |
| 09.09.2020 | 1,23 | 1,26 | 1,19 | 1,22 | -0,25% | - |
| 08.09.2020 | 1,25 | 1,25 | 1,18 | 1,22 | 10,77% | - |
| 07.09.2020 | 1,11 | 1,11 | 1,11 | 1,11 | -9,43% | - |
| 04.09.2020 | 1,23 | 1,25 | 1,22 | 1,22 | 9,42% | - |
| 03.09.2020 | 1,12 | 1,12 | 1,12 | 1,12 | -9,42% | - |
| 02.09.2020 | 1,23 | 1,24 | 1,23 | 1,23 | 0,08% | - |
| 01.09.2020 | 1,22 | 1,23 | 1,22 | 1,23 | 0,49% | - |
| 31.08.2020 | 1,25 | 1,25 | 1,19 | 1,22 | -0,65% | 12.000,00 |
| 28.08.2020 | 1,25 | 1,25 | 1,21 | 1,23 | -0,65% | - |
| 27.08.2020 | 1,25 | 1,26 | 1,19 | 1,24 | -0,48% | 9.000,00 |
| 26.08.2020 | 1,27 | 1,27 | 1,21 | 1,25 | -1,66% | - |
| 25.08.2020 | 1,22 | 1,30 | 1,22 | 1,27 | -0,31% | - |
| 24.08.2020 | 1,26 | 1,28 | 1,26 | 1,27 | 1,44% | - |
| 21.08.2020 | 1,26 | 1,26 | 1,25 | 1,25 | -0,71% | - |
| 20.08.2020 | 1,26 | 1,27 | 1,26 | 1,26 | -0,32% | - |
| 19.08.2020 | 1,23 | 1,27 | 1,20 | 1,27 | 0,80% | - |
| 18.08.2020 | 1,28 | 1,31 | 1,23 | 1,26 | -1,57% | - |
| 17.08.2020 | 1,28 | 1,29 | 1,22 | 1,28 | 0,00% | - |
| 14.08.2020 | 1,30 | 1,30 | 1,24 | 1,28 | -0,62% | - |
| 13.08.2020 | 1,31 | 1,33 | 1,25 | 1,28 | -1,31% | - |
| 12.08.2020 | 1,28 | 1,30 | 1,28 | 1,30 | 1,01% | - |
| 11.08.2020 | 1,26 | 1,30 | 1,26 | 1,29 | 2,55% | - |
| 10.08.2020 | 1,12 | 1,26 | 1,12 | 1,26 | 1,78% | - |
| 07.08.2020 | 1,22 | 1,23 | 1,22 | 1,23 | 0,73% | - |
| 06.08.2020 | 1,24 | 1,26 | 1,18 | 1,23 | -0,97% | - |
| 05.08.2020 | 1,24 | 1,25 | 1,21 | 1,24 | 0,41% | - |
| 04.08.2020 | 1,23 | 1,24 | 1,19 | 1,23 | 0,33% | - |
| 03.08.2020 | 1,21 | 1,23 | 1,21 | 1,23 | 0,24% | - |
| 31.07.2020 | 1,19 | 1,23 | 1,19 | 1,23 | 2,00% | - |
| 30.07.2020 | 1,25 | 1,25 | 1,20 | 1,20 | -3,53% | - |
| 29.07.2020 | 1,22 | 1,25 | 1,19 | 1,25 | 2,47% | - |
| 28.07.2020 | 1,22 | 1,22 | 1,20 | 1,22 | -0,16% | - |
| 27.07.2020 | 1,25 | 1,25 | 1,19 | 1,22 | -3,03% | - |
| 24.07.2020 | 1,29 | 1,29 | 1,22 | 1,26 | -3,76% | - |
| 23.07.2020 | 1,30 | 1,30 | 1,30 | 1,30 | 3,49% | - |
| 22.07.2020 | 1,26 | 1,26 | 1,26 | 1,26 | -0,63% | - |
| 21.07.2020 | 1,28 | 1,33 | 1,21 | 1,27 | 0,88% | - |
| 20.07.2020 | 1,24 | 1,27 | 1,24 | 1,26 | 0,56% | - |
| 17.07.2020 | 1,24 | 1,25 | 1,24 | 1,25 | 0,24% | - |
| 16.07.2020 | 1,23 | 1,26 | 1,20 | 1,25 | 0,73% | - |
| 15.07.2020 | 1,25 | 1,25 | 1,22 | 1,24 | 0,57% | - |
| 14.07.2020 | 1,24 | 1,24 | 1,23 | 1,23 | -0,97% | - |
| 13.07.2020 | 1,25 | 1,25 | 1,24 | 1,24 | 1,55% | - |
| 10.07.2020 | 1,23 | 1,23 | 1,12 | 1,22 | -2,39% | - |
| 09.07.2020 | 1,26 | 1,26 | 1,25 | 1,25 | -0,48% | - |
| 08.07.2020 | 1,25 | 1,27 | 1,25 | 1,26 | -0,63% | - |
| 07.07.2020 | 1,27 | 1,27 | 1,26 | 1,27 | -0,24% | - |