28,405€
2,21%
Echtzeit-Aktienkurs AENA SME S.A. EO 1
Bid:
Ask:
Aktienkurse zur AENA SME S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 27,92 | 28,48 | 27,81 | 28,41 | 2,08% | - |
| 13.02.2026 | 27,49 | 27,90 | 27,46 | 27,83 | 1,33% | - |
| 12.02.2026 | 27,71 | 27,76 | 27,18 | 27,46 | -0,44% | - |
| 11.02.2026 | 27,37 | 27,90 | 27,31 | 27,58 | 0,79% | - |
| 10.02.2026 | 27,79 | 27,93 | 27,22 | 27,37 | -1,28% | - |
| 09.02.2026 | 27,77 | 27,92 | 27,50 | 27,72 | 0,14% | - |
| 06.02.2026 | 27,35 | 27,97 | 27,16 | 27,68 | 1,52% | - |
| 05.02.2026 | 27,04 | 27,45 | 26,95 | 27,27 | 1,00% | 10.920,00 |
| 04.02.2026 | 26,56 | 27,17 | 26,39 | 27,00 | 1,75% | - |
| 03.02.2026 | 26,56 | 26,63 | 26,28 | 26,53 | 0,40% | - |
| 02.02.2026 | 25,90 | 26,46 | 25,85 | 26,43 | 0,97% | - |
| 30.01.2026 | 25,87 | 26,54 | 25,85 | 26,17 | 1,97% | - |
| 29.01.2026 | 25,51 | 25,77 | 25,41 | 25,67 | 0,84% | - |
| 28.01.2026 | 25,99 | 25,99 | 25,16 | 25,45 | -1,53% | - |
| 27.01.2026 | 25,58 | 25,90 | 25,40 | 25,85 | 1,39% | - |
| 26.01.2026 | 25,47 | 25,59 | 25,32 | 25,49 | 0,67% | - |
| 23.01.2026 | 25,56 | 25,62 | 25,21 | 25,32 | -0,78% | - |
| 22.01.2026 | 25,50 | 25,73 | 25,41 | 25,52 | 0,20% | - |
| 21.01.2026 | 25,26 | 25,59 | 25,05 | 25,47 | 0,91% | - |
| 20.01.2026 | 25,31 | 25,42 | 25,15 | 25,24 | -0,59% | - |
| 19.01.2026 | 25,01 | 25,53 | 24,97 | 25,39 | -0,37% | - |
| 16.01.2026 | 25,00 | 25,50 | 25,00 | 25,49 | 1,88% | - |
| 15.01.2026 | 24,75 | 25,23 | 24,75 | 25,02 | 1,40% | - |
| 14.01.2026 | 24,56 | 24,75 | 24,39 | 24,67 | 0,49% | - |
| 13.01.2026 | 25,27 | 25,41 | 24,51 | 24,55 | -2,85% | 24.750,00 |
| 12.01.2026 | 25,27 | 25,29 | 25,08 | 25,27 | 0,20% | - |
| 09.01.2026 | 25,40 | 25,40 | 25,03 | 25,22 | -0,57% | - |
| 08.01.2026 | 24,69 | 25,39 | 24,68 | 25,37 | 2,36% | 240,00 |
| 07.01.2026 | 24,82 | 25,45 | 24,66 | 24,78 | -0,16% | - |
| 06.01.2026 | 24,38 | 25,13 | 24,17 | 24,82 | 2,22% | - |
| 05.01.2026 | 23,81 | 24,43 | 23,72 | 24,28 | 2,79% | - |
| 02.01.2026 | 23,84 | 23,89 | 23,62 | 23,62 | -0,21% | - |
| 30.12.2025 | 23,83 | 23,87 | 23,67 | 23,67 | 2,11% | - |
| 29.12.2025 | 23,46 | 23,97 | 23,18 | 23,18 | -2,95% | - |
| 23.12.2025 | 23,87 | 23,95 | 23,71 | 23,89 | 3,04% | - |
| 22.12.2025 | 23,54 | 23,89 | 23,18 | 23,18 | -1,70% | - |
| 19.12.2025 | 23,66 | 23,90 | 23,49 | 23,58 | -3,26% | - |
| 18.12.2025 | 23,43 | 24,42 | 23,42 | 24,38 | 6,95% | - |
| 17.12.2025 | 23,55 | 23,59 | 22,79 | 22,79 | -3,64% | - |
| 16.12.2025 | 23,87 | 23,91 | 23,43 | 23,65 | -4,13% | 10,00 |
| 15.12.2025 | 23,43 | 24,67 | 23,41 | 24,67 | 9,04% | - |
| 12.12.2025 | 23,40 | 23,59 | 22,58 | 22,63 | -2,88% | - |
| 11.12.2025 | 22,98 | 23,32 | 22,90 | 23,30 | 5,15% | - |
| 10.12.2025 | 23,15 | 23,25 | 22,15 | 22,16 | -3,76% | - |
| 09.12.2025 | 23,32 | 23,41 | 23,02 | 23,02 | 1,54% | - |
| 08.12.2025 | 23,03 | 23,34 | 22,67 | 22,67 | -1,05% | - |
| 05.12.2025 | 23,15 | 23,27 | 22,91 | 22,91 | 1,28% | - |
| 04.12.2025 | 23,40 | 23,42 | 22,62 | 22,62 | -2,54% | - |
| 03.12.2025 | 23,48 | 23,56 | 23,21 | 23,21 | -0,47% | - |
| 02.12.2025 | 23,47 | 23,71 | 23,32 | 23,32 | 0,00% | - |
| 01.12.2025 | 23,33 | 23,54 | 23,22 | 23,32 | 1,97% | - |
| 28.11.2025 | 23,54 | 23,54 | 22,87 | 22,87 | 0,00% | - |
| 27.11.2025 | 23,35 | 23,54 | 22,87 | 22,87 | -1,68% | - |
| 26.11.2025 | 23,44 | 23,49 | 23,21 | 23,26 | 0,13% | - |
| 25.11.2025 | 23,37 | 23,50 | 23,17 | 23,23 | -0,39% | - |
| 24.11.2025 | 23,28 | 23,51 | 23,13 | 23,32 | 3,60% | - |
| 21.11.2025 | 22,67 | 23,32 | 22,51 | 22,51 | 1,35% | - |
| 20.11.2025 | 22,50 | 23,07 | 22,21 | 22,21 | 1,18% | - |
| 19.11.2025 | 22,42 | 22,68 | 21,95 | 21,95 | 0,83% | - |
| 18.11.2025 | 22,88 | 22,91 | 21,53 | 21,77 | -2,20% | - |
| 17.11.2025 | 23,01 | 23,68 | 22,26 | 22,26 | -2,58% | - |
| 14.11.2025 | 23,14 | 23,32 | 22,77 | 22,85 | 1,87% | - |
| 13.11.2025 | 22,90 | 24,06 | 22,43 | 22,43 | -1,36% | - |
| 12.11.2025 | 22,87 | 22,92 | 22,73 | 22,74 | 0,22% | - |
| 11.11.2025 | 22,55 | 23,05 | 22,44 | 22,69 | 1,20% | - |
| 10.11.2025 | 21,92 | 22,59 | 21,92 | 22,42 | 3,65% | - |
| 07.11.2025 | 22,40 | 22,67 | 21,63 | 21,63 | -3,89% | - |
| 06.11.2025 | 23,72 | 23,83 | 22,31 | 22,51 | -4,76% | - |
| 05.11.2025 | 23,63 | 23,89 | 23,49 | 23,63 | 0,51% | - |
| 04.11.2025 | 23,49 | 23,78 | 23,32 | 23,51 | -0,17% | - |
| 03.11.2025 | 23,59 | 23,77 | 23,50 | 23,55 | 0,51% | - |
| 31.10.2025 | 23,87 | 23,88 | 23,33 | 23,43 | 3,22% | - |
| 30.10.2025 | 23,29 | 24,60 | 22,70 | 22,70 | -0,18% | - |
| 29.10.2025 | 24,15 | 24,17 | 22,74 | 22,74 | -5,33% | - |
| 28.10.2025 | 23,98 | 24,23 | 23,92 | 24,02 | 0,71% | - |
| 27.10.2025 | 23,96 | 24,06 | 23,84 | 23,85 | -0,04% | - |
| 24.10.2025 | 23,90 | 23,95 | 23,63 | 23,86 | -0,02% | - |
| 23.10.2025 | 23,60 | 23,88 | 23,47 | 23,87 | 3,72% | - |
| 22.10.2025 | 23,19 | 24,46 | 23,01 | 23,01 | -0,93% | - |
| 21.10.2025 | 23,52 | 23,70 | 23,19 | 23,23 | 1,86% | - |
| 20.10.2025 | 23,76 | 23,91 | 22,80 | 22,80 | -4,18% | - |
| 17.10.2025 | 23,37 | 23,86 | 23,15 | 23,80 | 1,26% | - |
| 16.10.2025 | 23,05 | 23,54 | 23,01 | 23,50 | 1,97% | - |
| 15.10.2025 | 23,12 | 23,14 | 22,12 | 23,05 | -0,04% | - |
| 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% | - |