22,920€
-0,04%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,12 | 23,14 | 22,12 | 22,98 | -0,33% | - |
| 14.10.2025 | 23,56 | 23,58 | 22,70 | 23,06 | 1,54% | - |
| 13.10.2025 | 21,90 | 22,87 | 21,87 | 22,71 | 2,55% | - |
| 10.10.2025 | 22,45 | 22,83 | 21,78 | 22,14 | -1,77% | - |
| 09.10.2025 | 21,69 | 22,62 | 21,68 | 22,54 | 4,01% | 100,00 |
| 08.10.2025 | 22,75 | 22,81 | 21,67 | 21,67 | -4,58% | 10,00 |
| 07.10.2025 | 22,70 | 22,80 | 22,63 | 22,71 | 0,00% | - |
| 06.10.2025 | 22,91 | 22,91 | 22,70 | 22,71 | -0,59% | - |
| 03.10.2025 | 22,87 | 23,71 | 22,80 | 22,85 | -0,13% | - |
| 02.10.2025 | 23,03 | 23,16 | 22,16 | 22,88 | -1,04% | - |
| 01.10.2025 | 23,36 | 23,39 | 22,90 | 23,12 | -0,73% | - |
| 30.09.2025 | 22,80 | 23,33 | 22,78 | 23,29 | 2,08% | - |
| 29.09.2025 | 23,04 | 23,10 | 22,77 | 22,81 | -0,67% | - |
| 26.09.2025 | 22,75 | 23,01 | 22,73 | 22,97 | -1,42% | - |
| 25.09.2025 | 23,24 | 23,35 | 23,09 | 23,30 | 0,32% | - |
| 24.09.2025 | 23,28 | 23,50 | 23,20 | 23,22 | -4,33% | - |
| 23.09.2025 | 24,15 | 24,30 | 23,29 | 24,27 | 0,35% | - |
| 22.09.2025 | 24,39 | 24,40 | 23,27 | 24,19 | -0,78% | - |
| 19.09.2025 | 23,22 | 24,38 | 23,16 | 24,38 | 4,88% | - |
| 18.09.2025 | 24,35 | 25,36 | 23,02 | 23,24 | -4,70% | - |
| 17.09.2025 | 23,71 | 25,34 | 23,69 | 24,39 | 2,89% | - |
| 16.09.2025 | 24,58 | 24,71 | 23,66 | 23,70 | -3,44% | - |
| 15.09.2025 | 24,95 | 25,52 | 24,46 | 24,55 | -1,45% | - |
| 12.09.2025 | 24,66 | 24,93 | 24,60 | 24,91 | 1,24% | - |
| 11.09.2025 | 24,40 | 24,67 | 24,39 | 24,60 | 0,70% | - |
| 10.09.2025 | 24,51 | 24,60 | 24,39 | 24,43 | -0,31% | - |
| 09.09.2025 | 24,42 | 24,56 | 24,36 | 24,51 | 0,16% | - |
| 08.09.2025 | 24,31 | 24,50 | 24,31 | 24,47 | 0,66% | - |
| 05.09.2025 | 24,39 | 25,27 | 24,27 | 24,31 | -0,25% | - |
| 04.09.2025 | 24,45 | 24,49 | 24,06 | 24,37 | -0,41% | - |
| 03.09.2025 | 25,17 | 25,21 | 24,18 | 24,47 | 1,01% | - |
| 02.09.2025 | 24,65 | 25,20 | 24,13 | 24,22 | -2,12% | - |
| 01.09.2025 | 24,81 | 24,85 | 24,57 | 24,75 | -0,10% | 160,00 |
| 29.08.2025 | 25,03 | 25,05 | 24,67 | 24,77 | -1,14% | - |
| 28.08.2025 | 25,14 | 25,26 | 24,05 | 25,06 | -0,38% | - |
| 27.08.2025 | 25,21 | 25,36 | 25,02 | 25,15 | -0,22% | - |
| 26.08.2025 | 25,15 | 26,12 | 24,95 | 25,21 | -0,08% | - |
| 25.08.2025 | 25,46 | 25,53 | 25,22 | 25,23 | -1,02% | - |
| 22.08.2025 | 25,38 | 25,68 | 25,33 | 25,49 | 0,24% | - |
| 21.08.2025 | 25,64 | 25,68 | 25,37 | 25,43 | -0,97% | - |
| 20.08.2025 | 26,53 | 26,54 | 25,60 | 25,68 | -3,28% | - |
| 19.08.2025 | 25,73 | 26,55 | 25,56 | 26,55 | 3,77% | - |
| 18.08.2025 | 25,53 | 25,58 | 24,97 | 25,58 | 2,85% | - |
| 15.08.2025 | 25,39 | 25,39 | 24,87 | 24,87 | 0,48% | - |
| 14.08.2025 | 24,93 | 24,93 | 24,60 | 24,75 | 8,22% | - |
| 13.08.2025 | 22,87 | 22,87 | 22,87 | 22,87 | -5,53% | - |
| 12.08.2025 | 24,64 | 24,64 | 24,17 | 24,21 | 0,50% | - |
| 11.08.2025 | 24,41 | 24,41 | 24,01 | 24,09 | -1,23% | - |
| 08.08.2025 | 24,42 | 24,42 | 23,90 | 24,39 | 9,03% | - |
| 07.08.2025 | 22,37 | 22,37 | 22,37 | 22,37 | -7,94% | - |
| 06.08.2025 | 24,19 | 24,30 | 23,68 | 24,30 | 0,93% | - |
| 05.08.2025 | 24,11 | 24,11 | 23,50 | 24,08 | 11,90% | - |
| 04.08.2025 | 21,52 | 21,52 | 21,52 | 21,52 | -8,13% | - |
| 01.08.2025 | 23,33 | 23,42 | 22,88 | 23,42 | 0,60% | - |
| 31.07.2025 | 23,82 | 23,82 | 23,28 | 23,28 | -1,83% | - |
| 30.07.2025 | 23,50 | 23,72 | 23,09 | 23,72 | 10,07% | - |
| 29.07.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,25% | - |
| 28.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -7,97% | - |
| 25.07.2025 | 23,43 | 23,47 | 22,78 | 23,47 | 1,95% | - |
| 24.07.2025 | 23,92 | 23,92 | 23,02 | 23,02 | 6,72% | 20,00 |
| 23.07.2025 | 21,62 | 21,62 | 21,57 | 21,57 | -7,88% | - |
| 22.07.2025 | 23,34 | 23,42 | 22,88 | 23,42 | 0,13% | - |
| 21.07.2025 | 23,32 | 23,39 | 22,89 | 23,39 | 8,21% | - |
| 18.07.2025 | 21,61 | 21,61 | 21,61 | 21,61 | 1,05% | - |
| 17.07.2025 | 21,39 | 21,39 | 21,39 | 21,39 | -9,19% | - |
| 16.07.2025 | 20,99 | 23,55 | 20,99 | 23,55 | 3,18% | 150,00 |
| 15.07.2025 | 21,43 | 22,83 | 21,43 | 22,83 | 0,02% | - |
| 14.07.2025 | 23,04 | 23,04 | 22,59 | 22,82 | 0,00% | - |
| 11.07.2025 | 23,12 | 23,12 | 22,82 | 22,82 | 0,31% | - |
| 10.07.2025 | 23,30 | 23,30 | 22,66 | 22,75 | -2,63% | - |
| 09.07.2025 | 22,75 | 23,37 | 22,71 | 23,37 | 2,55% | - |
| 08.07.2025 | 22,39 | 22,79 | 22,14 | 22,79 | 1,74% | - |
| 07.07.2025 | 22,43 | 22,43 | 21,96 | 22,40 | 1,75% | - |
| 04.07.2025 | 22,46 | 22,46 | 21,97 | 22,01 | 0,25% | - |
| 03.07.2025 | 22,53 | 22,53 | 21,96 | 21,96 | -0,39% | - |
| 02.07.2025 | 22,74 | 22,74 | 22,04 | 22,04 | -0,65% | - |
| 01.07.2025 | 22,48 | 22,48 | 22,15 | 22,19 | -0,49% | - |
| 30.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,85% | - |
| 27.06.2025 | 22,28 | 22,28 | 21,80 | 21,89 | -2,12% | 750,00 |
| 26.06.2025 | 22,54 | 22,54 | 21,93 | 22,37 | -1,48% | 630,00 |
| 25.06.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 10,87% | - |
| 24.06.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -9,00% | - |
| 23.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,35% | - |
| 20.06.2025 | 22,19 | 22,58 | 22,19 | 22,58 | -0,57% | - |