28,670€
0,39%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,62 | 28,95 | 28,51 | 28,68 | 0,21% | - |
| 11.11.2026 | 29,16 | 29,16 | 28,47 | 28,62 | -1,55% | - |
| 10.11.2026 | 28,82 | 29,13 | 28,78 | 29,07 | 0,62% | - |
| 09.11.2026 | 28,22 | 28,97 | 28,10 | 28,89 | 2,59% | - |
| 06.11.2026 | 28,02 | 28,29 | 27,82 | 28,16 | 0,39% | - |
| 05.11.2026 | 28,24 | 28,63 | 28,03 | 28,05 | -0,92% | - |
| 04.11.2026 | 27,62 | 28,35 | 27,52 | 28,31 | 2,68% | - |
| 03.11.2026 | 27,24 | 27,76 | 27,18 | 27,57 | 0,33% | - |
| 02.11.2026 | 27,14 | 27,64 | 27,07 | 27,48 | 1,59% | 7.130,00 |
| 30.10.2026 | 27,18 | 27,28 | 26,90 | 27,05 | -0,62% | - |
| 29.10.2026 | 26,80 | 27,41 | 26,79 | 27,22 | 1,61% | 18.400,00 |
| 28.10.2026 | 26,93 | 26,94 | 26,28 | 26,79 | -0,81% | - |
| 27.10.2026 | 26,50 | 27,04 | 26,40 | 27,01 | 1,77% | - |
| 26.10.2026 | 26,58 | 26,79 | 26,47 | 26,54 | 0,23% | - |
| 23.10.2026 | 26,38 | 26,53 | 26,21 | 26,48 | 0,19% | - |
| 22.10.2026 | 26,26 | 26,50 | 26,12 | 26,43 | -0,08% | - |
| 21.10.2026 | 26,36 | 26,51 | 26,16 | 26,45 | 0,46% | - |
| 20.10.2026 | 25,34 | 26,55 | 25,30 | 26,33 | 3,99% | - |
| 19.10.2026 | 25,62 | 25,67 | 25,32 | 25,32 | -0,86% | 1.800,00 |
| 16.10.2026 | 25,88 | 25,88 | 25,45 | 25,54 | -1,05% | - |
| 15.10.2026 | 24,98 | 25,85 | 24,96 | 25,81 | 2,54% | 2.825,00 |
| 14.10.2026 | 25,32 | 25,57 | 25,14 | 25,17 | -0,67% | - |
| 13.10.2026 | 25,06 | 25,35 | 25,01 | 25,34 | 1,00% | - |
| 12.10.2026 | 24,98 | 25,28 | 24,92 | 25,09 | 0,64% | - |
| 09.10.2026 | 24,78 | 24,97 | 24,76 | 24,93 | 0,97% | - |
| 08.10.2026 | 25,26 | 25,30 | 24,51 | 24,69 | -2,76% | - |
| 07.10.2026 | 25,68 | 25,73 | 25,25 | 25,39 | -1,44% | - |
| 06.10.2026 | 25,49 | 25,86 | 25,26 | 25,76 | 1,06% | - |
| 05.10.2026 | 25,56 | 25,63 | 25,27 | 25,49 | -0,66% | - |
| 02.10.2026 | 25,20 | 25,87 | 25,16 | 25,66 | 2,39% | - |
| 01.10.2026 | 25,34 | 25,60 | 25,04 | 25,06 | -1,88% | 83,00 |
| 30.09.2026 | 25,62 | 25,70 | 25,46 | 25,54 | 0,08% | - |
| 29.09.2026 | 25,60 | 25,68 | 25,36 | 25,52 | -0,93% | 83,00 |
| 28.09.2026 | 25,82 | 25,94 | 25,58 | 25,76 | -0,77% | - |
| 25.09.2026 | 25,90 | 26,10 | 25,80 | 25,96 | 0,46% | 50,00 |
| 24.09.2026 | 25,72 | 25,98 | 25,58 | 25,84 | 0,16% | 50,00 |
| 23.09.2026 | 26,20 | 26,26 | 25,68 | 25,80 | -1,15% | - |
| 22.09.2026 | 25,72 | 26,46 | 25,70 | 26,10 | 1,24% | - |
| 21.09.2026 | 25,42 | 25,94 | 25,42 | 25,78 | 1,90% | - |
| 18.09.2026 | 25,34 | 25,46 | 25,18 | 25,30 | -0,24% | - |
| 17.09.2026 | 25,00 | 25,64 | 24,98 | 25,36 | 1,93% | 40,00 |
| 16.09.2026 | 25,08 | 25,20 | 24,74 | 24,88 | -0,56% | 40,00 |
| 15.09.2026 | 24,64 | 25,52 | 24,58 | 25,02 | 1,38% | - |
| 14.09.2026 | 24,70 | 24,82 | 24,38 | 24,68 | 0,08% | 40,00 |
| 11.09.2026 | 24,60 | 24,86 | 24,58 | 24,66 | 0,74% | 40,00 |
| 10.09.2026 | 24,78 | 24,84 | 24,42 | 24,48 | -1,21% | 40,00 |
| 09.09.2026 | 25,34 | 25,36 | 24,74 | 24,78 | -2,36% | - |
| 08.09.2026 | 25,38 | 25,54 | 25,20 | 25,38 | 0,00% | 1.000,00 |
| 07.09.2026 | 25,72 | 25,74 | 25,38 | 25,38 | -1,48% | - |
| 04.09.2026 | 25,74 | 25,96 | 25,64 | 25,76 | 0,16% | - |
| 03.09.2026 | 25,58 | 25,88 | 25,56 | 25,72 | 0,39% | - |
| 02.09.2026 | 26,02 | 26,02 | 25,60 | 25,62 | -1,54% | 1.350,00 |
| 01.09.2026 | 26,38 | 26,42 | 25,98 | 26,02 | -1,29% | 234,00 |
| 31.08.2026 | 26,30 | 26,60 | 26,28 | 26,36 | 0,08% | - |
| 28.08.2026 | 26,60 | 26,68 | 26,32 | 26,34 | -1,35% | 4.500,00 |
| 27.08.2026 | 27,64 | 27,64 | 26,70 | 26,70 | -2,91% | - |
| 26.08.2026 | 27,66 | 27,80 | 27,50 | 27,50 | -0,51% | 30,00 |
| 25.08.2026 | 27,26 | 27,64 | 27,12 | 27,64 | 1,69% | 370,00 |
| 24.08.2026 | 26,78 | 27,22 | 26,76 | 27,18 | 1,34% | - |
| 21.08.2026 | 26,64 | 26,96 | 26,64 | 26,82 | 0,83% | - |
| 20.08.2026 | 26,42 | 26,66 | 26,32 | 26,60 | 0,30% | - |
| 19.08.2026 | 26,26 | 26,52 | 26,24 | 26,52 | 0,76% | 796,00 |
| 18.08.2026 | 25,94 | 26,48 | 25,92 | 26,32 | 1,15% | - |
| 17.08.2026 | 26,36 | 26,42 | 26,00 | 26,02 | -1,06% | - |
| 14.08.2026 | 26,76 | 26,98 | 26,28 | 26,30 | -2,23% | - |
| 13.08.2026 | 26,60 | 27,02 | 26,58 | 26,90 | 1,43% | - |
| 12.08.2026 | 26,60 | 26,78 | 26,48 | 26,52 | -0,23% | - |
| 11.08.2026 | 26,60 | 26,84 | 26,56 | 26,58 | -0,08% | 230,00 |
| 10.08.2026 | 26,96 | 26,98 | 26,60 | 26,60 | -1,41% | - |
| 07.08.2026 | 26,72 | 26,98 | 26,52 | 26,98 | 0,97% | - |
| 06.08.2026 | 26,88 | 26,92 | 26,62 | 26,72 | -0,52% | - |
| 05.08.2026 | 26,84 | 26,98 | 26,78 | 26,86 | 0,15% | - |
| 04.08.2026 | 27,00 | 27,04 | 26,44 | 26,82 | -0,37% | - |
| 03.08.2026 | 26,96 | 27,04 | 26,74 | 26,92 | 0,98% | 70,00 |
| 31.07.2026 | 26,88 | 26,98 | 26,56 | 26,66 | -0,22% | 500,00 |
| 30.07.2026 | 26,18 | 27,02 | 26,16 | 26,72 | 2,30% | - |
| 29.07.2026 | 26,34 | 26,70 | 25,94 | 26,12 | -2,25% | - |
| 28.07.2026 | 27,28 | 27,46 | 26,72 | 26,72 | -2,48% | - |
| 27.07.2026 | 26,88 | 27,44 | 26,84 | 27,40 | 3,16% | - |
| 24.07.2026 | 26,10 | 26,66 | 25,96 | 26,56 | 1,76% | - |
| 23.07.2026 | 26,14 | 26,24 | 26,02 | 26,10 | -0,31% | - |
| 22.07.2026 | 26,12 | 26,24 | 26,00 | 26,18 | 0,15% | - |
| 21.07.2026 | 26,10 | 26,22 | 26,00 | 26,14 | 1,79% | - |
| 20.07.2026 | 26,08 | 26,12 | 25,68 | 25,68 | -1,61% | - |
| 17.07.2026 | 25,82 | 26,34 | 25,80 | 26,10 | 0,00% | 50,00 |
| 16.07.2026 | 26,20 | 26,22 | 25,86 | 26,10 | -0,23% | - |
| 15.07.2026 | 26,40 | 26,52 | 26,08 | 26,16 | -0,91% | 50,00 |
| 14.07.2026 | 26,42 | 26,48 | 26,02 | 26,40 | -0,23% | - |
| 13.07.2026 | 26,54 | 27,02 | 26,42 | 26,46 | -1,56% | - |
| 10.07.2026 | 26,88 | 27,18 | 26,82 | 26,88 | 0,52% | - |
| 09.07.2026 | 26,88 | 26,98 | 26,64 | 26,74 | -0,52% | - |
| 08.07.2026 | 27,12 | 27,12 | 26,50 | 26,88 | -0,59% | - |
| 07.07.2026 | 27,10 | 27,50 | 27,02 | 27,04 | -0,66% | - |
| 06.07.2026 | 27,42 | 27,54 | 27,22 | 27,22 | -0,87% | - |
| 03.07.2026 | 27,00 | 27,52 | 27,00 | 27,46 | 2,16% | - |
| 02.07.2026 | 26,72 | 27,32 | 26,68 | 26,88 | 0,60% | - |
| 01.07.2026 | 26,78 | 26,80 | 26,50 | 26,72 | -0,37% | - |
| 30.06.2026 | 27,30 | 27,42 | 26,68 | 26,82 | -1,54% | - |
| 29.06.2026 | 27,50 | 27,52 | 26,86 | 27,24 | 0,15% | - |
| 26.06.2026 | 27,22 | 27,54 | 27,18 | 27,20 | -0,73% | - |