25,220€
-0,32%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |