24,810€
-2,25%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,48 | 25,48 | 24,61 | 24,81 | -2,51% | - |
| 08.09.2026 | 25,46 | 25,57 | 25,19 | 25,45 | -0,08% | 15.000,00 |
| 07.09.2026 | 25,82 | 25,84 | 25,45 | 25,47 | -1,47% | - |
| 04.09.2026 | 25,84 | 25,99 | 25,63 | 25,85 | 0,15% | - |
| 03.09.2026 | 25,72 | 25,91 | 25,56 | 25,81 | 0,43% | - |
| 02.09.2026 | 26,04 | 26,07 | 25,63 | 25,70 | -1,31% | - |
| 01.09.2026 | 26,46 | 26,46 | 26,01 | 26,04 | -1,33% | 1.170,00 |
| 31.08.2026 | 26,40 | 26,62 | 26,33 | 26,39 | 0,00% | - |
| 28.08.2026 | 26,82 | 26,92 | 26,33 | 26,39 | -1,60% | 63.250,00 |
| 27.08.2026 | 27,72 | 27,72 | 26,76 | 26,82 | -2,83% | - |
| 26.08.2026 | 27,74 | 27,83 | 27,57 | 27,60 | -0,40% | 720,00 |
| 25.08.2026 | 27,32 | 27,75 | 27,04 | 27,71 | 1,61% | 8.890,00 |
| 24.08.2026 | 26,84 | 27,30 | 26,84 | 27,27 | 1,68% | - |
| 21.08.2026 | 26,72 | 27,02 | 26,72 | 26,82 | 0,83% | - |
| 20.08.2026 | 26,49 | 26,72 | 26,39 | 26,60 | 0,38% | - |
| 19.08.2026 | 26,34 | 26,59 | 26,16 | 26,50 | 0,49% | 8.958,00 |
| 18.08.2026 | 25,95 | 26,56 | 25,91 | 26,37 | 1,27% | - |
| 17.08.2026 | 26,48 | 26,48 | 26,02 | 26,04 | -1,44% | - |
| 14.08.2026 | 26,98 | 27,00 | 26,37 | 26,42 | -2,11% | - |
| 13.08.2026 | 26,64 | 27,07 | 26,64 | 26,99 | 1,39% | - |
| 12.08.2026 | 26,70 | 26,91 | 26,49 | 26,62 | -0,15% | - |
| 11.08.2026 | 26,70 | 26,87 | 26,59 | 26,66 | -0,15% | 2.690,00 |
| 10.08.2026 | 27,04 | 27,06 | 26,59 | 26,70 | -1,37% | - |
| 07.08.2026 | 26,80 | 27,08 | 26,52 | 27,07 | 0,97% | - |
| 06.08.2026 | 26,96 | 27,00 | 26,60 | 26,81 | -0,41% | - |
| 05.08.2026 | 26,96 | 27,05 | 26,79 | 26,92 | 0,00% | - |
| 04.08.2026 | 27,08 | 27,14 | 26,45 | 26,92 | -0,41% | - |
| 03.08.2026 | 27,06 | 27,14 | 26,78 | 27,03 | 1,20% | - |
| 31.07.2026 | 26,94 | 27,06 | 26,49 | 26,71 | -0,41% | 6.500,00 |
| 30.07.2026 | 26,28 | 27,30 | 26,20 | 26,82 | 2,29% | - |
| 29.07.2026 | 26,92 | 27,07 | 25,83 | 26,22 | -2,56% | - |
| 28.07.2026 | 27,38 | 27,52 | 26,77 | 26,91 | -1,79% | - |
| 27.07.2026 | 26,90 | 27,52 | 26,90 | 27,40 | 2,81% | - |
| 24.07.2026 | 26,04 | 26,77 | 25,98 | 26,65 | 1,72% | - |
| 23.07.2026 | 26,10 | 26,29 | 25,96 | 26,20 | 0,08% | - |
| 22.07.2026 | 26,13 | 26,30 | 25,97 | 26,18 | 0,11% | - |
| 21.07.2026 | 26,22 | 26,30 | 25,92 | 26,15 | 1,83% | - |
| 20.07.2026 | 26,12 | 26,19 | 25,68 | 25,68 | -1,87% | - |
| 17.07.2026 | 25,96 | 26,38 | 25,90 | 26,17 | -0,04% | 1.050,00 |
| 16.07.2026 | 26,25 | 26,32 | 25,87 | 26,18 | 0,08% | - |
| 15.07.2026 | 26,56 | 26,58 | 26,10 | 26,16 | -0,91% | 950,00 |
| 14.07.2026 | 26,49 | 26,55 | 25,93 | 26,40 | -0,41% | - |
| 13.07.2026 | 26,54 | 27,03 | 26,46 | 26,51 | -1,71% | - |
| 10.07.2026 | 26,79 | 27,34 | 26,74 | 26,97 | 0,56% | - |
| 09.07.2026 | 27,06 | 27,08 | 26,63 | 26,82 | -0,48% | - |
| 08.07.2026 | 27,19 | 27,38 | 26,43 | 26,95 | -0,70% | - |
| 07.07.2026 | 27,25 | 27,53 | 26,93 | 27,14 | -0,59% | - |
| 06.07.2026 | 27,52 | 27,66 | 27,25 | 27,30 | -0,87% | - |
| 03.07.2026 | 27,08 | 27,57 | 27,08 | 27,54 | 2,04% | - |
| 02.07.2026 | 26,76 | 27,39 | 26,70 | 26,99 | 0,71% | - |
| 01.07.2026 | 26,85 | 27,20 | 26,48 | 26,80 | -0,37% | - |
| 30.06.2026 | 27,40 | 27,45 | 26,63 | 26,90 | -1,65% | - |
| 29.06.2026 | 27,65 | 27,65 | 26,84 | 27,35 | 0,33% | - |
| 26.06.2026 | 27,26 | 27,67 | 27,11 | 27,26 | -0,84% | - |
| 25.06.2026 | 27,19 | 27,60 | 26,91 | 27,49 | 1,66% | - |
| 24.06.2026 | 26,51 | 27,24 | 26,28 | 27,04 | 2,11% | - |
| 23.06.2026 | 26,34 | 26,66 | 26,22 | 26,48 | -0,38% | - |
| 22.06.2026 | 26,70 | 26,76 | 26,42 | 26,58 | -0,08% | - |
| 19.06.2026 | 26,96 | 27,11 | 26,60 | 26,60 | -1,48% | - |
| 18.06.2026 | 26,46 | 27,07 | 26,46 | 27,00 | 2,35% | 39.000,00 |
| 17.06.2026 | 26,59 | 26,85 | 26,36 | 26,38 | -0,34% | - |
| 16.06.2026 | 26,46 | 26,81 | 26,31 | 26,47 | 0,30% | 7.525,00 |
| 15.06.2026 | 26,17 | 26,74 | 26,08 | 26,39 | 2,41% | 7.577,00 |
| 12.06.2026 | 25,60 | 25,97 | 25,49 | 25,77 | 0,47% | - |
| 11.06.2026 | 24,84 | 25,67 | 24,66 | 25,65 | 3,43% | - |
| 10.06.2026 | 25,37 | 25,41 | 24,55 | 24,80 | -2,36% | 88,00 |
| 09.06.2026 | 24,93 | 25,67 | 24,83 | 25,40 | 2,01% | 188,00 |
| 08.06.2026 | 24,56 | 25,11 | 24,52 | 24,90 | 0,61% | - |
| 05.06.2026 | 24,57 | 24,99 | 24,44 | 24,75 | 1,31% | - |
| 04.06.2026 | 24,19 | 24,67 | 24,19 | 24,43 | 0,91% | - |
| 03.06.2026 | 24,19 | 24,39 | 23,86 | 24,21 | 0,54% | - |
| 02.06.2026 | 24,22 | 24,61 | 24,00 | 24,08 | -0,45% | - |
| 01.06.2026 | 24,90 | 24,92 | 23,99 | 24,19 | -2,58% | 5.620,00 |
| 29.05.2026 | 24,46 | 27,50 | 24,42 | 24,83 | 1,85% | 816,00 |
| 28.05.2026 | 24,41 | 24,78 | 24,31 | 24,38 | -0,33% | 9.476,00 |
| 27.05.2026 | 24,16 | 24,69 | 24,10 | 24,46 | 1,41% | 1.350,00 |
| 26.05.2026 | 24,28 | 24,49 | 24,04 | 24,12 | -1,03% | 912,00 |
| 25.05.2026 | 24,27 | 24,65 | 24,14 | 24,37 | 2,70% | 1.200,00 |
| 22.05.2026 | 23,95 | 24,14 | 23,68 | 23,73 | -0,92% | - |
| 21.05.2026 | 23,72 | 24,23 | 23,68 | 23,95 | 0,46% | - |
| 20.05.2026 | 23,15 | 23,96 | 22,96 | 23,84 | 4,38% | 3.220,00 |
| 19.05.2026 | 22,87 | 23,17 | 22,76 | 22,84 | -0,26% | 1.305,00 |
| 18.05.2026 | 22,84 | 23,04 | 22,50 | 22,90 | 0,00% | - |
| 15.05.2026 | 23,08 | 23,47 | 22,88 | 22,90 | -1,84% | - |
| 14.05.2026 | 23,28 | 23,49 | 23,22 | 23,33 | 0,47% | - |
| 13.05.2026 | 23,62 | 27,50 | 23,09 | 23,22 | -1,53% | - |
| 12.05.2026 | 23,26 | 27,50 | 23,14 | 23,58 | 0,94% | - |
| 11.05.2026 | 23,70 | 27,50 | 23,22 | 23,36 | -1,81% | 1.600,00 |
| 08.05.2026 | 24,11 | 24,17 | 23,62 | 23,79 | -0,96% | - |
| 07.05.2026 | 24,25 | 24,55 | 23,99 | 24,02 | -0,91% | - |
| 06.05.2026 | 23,26 | 24,34 | 23,20 | 24,24 | 5,07% | - |
| 05.05.2026 | 22,92 | 23,11 | 22,76 | 23,07 | 0,70% | - |
| 04.05.2026 | 23,16 | 23,46 | 22,70 | 22,91 | -1,55% | - |
| 30.04.2026 | 22,79 | 23,31 | 22,66 | 23,27 | 1,57% | - |
| 29.04.2026 | 23,65 | 23,98 | 22,43 | 22,91 | -3,01% | - |
| 28.04.2026 | 23,96 | 24,04 | 23,55 | 23,62 | -1,42% | - |
| 27.04.2026 | 24,10 | 24,23 | 23,93 | 23,96 | -0,91% | 4.900,00 |
| 24.04.2026 | 24,71 | 24,78 | 24,14 | 24,18 | -2,22% | - |
| 23.04.2026 | 24,97 | 25,05 | 24,04 | 24,73 | -4,99% | 5.200,00 |
| 22.04.2026 | 26,33 | 26,57 | 13,75 | 26,03 | -0,53% | 250,00 |