23,790€
-0,63%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 24,11 | 24,17 | 23,62 | 23,63 | -1,62% | - |
| 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 |
| 21.04.2026 | 26,55 | 26,64 | 26,08 | 26,17 | -1,36% | 820,00 |
| 20.04.2026 | 26,30 | 26,75 | 13,75 | 26,53 | 0,11% | 594,00 |
| 17.04.2026 | 26,10 | 26,95 | 25,91 | 26,50 | 2,08% | 15.580,00 |
| 16.04.2026 | 26,34 | 26,53 | 25,93 | 25,96 | -2,07% | 17.400,00 |
| 15.04.2026 | 26,79 | 26,98 | 14,40 | 26,51 | -1,23% | - |
| 14.04.2026 | 26,64 | 26,87 | 26,39 | 26,84 | 0,30% | 2.100,00 |
| 13.04.2026 | 26,42 | 26,77 | 26,07 | 26,76 | 0,30% | - |
| 10.04.2026 | 27,28 | 27,34 | 26,68 | 26,68 | -2,27% | 1.900,00 |
| 09.04.2026 | 26,88 | 27,38 | 14,40 | 27,30 | 1,07% | - |
| 08.04.2026 | 27,37 | 27,50 | 14,40 | 27,01 | 2,19% | 19.292,00 |
| 07.04.2026 | 26,49 | 26,76 | 26,08 | 26,43 | 0,51% | - |
| 02.04.2026 | 25,45 | 26,30 | 25,43 | 26,30 | 0,79% | - |
| 01.04.2026 | 26,00 | 26,24 | 25,95 | 26,09 | 0,71% | 3.120,00 |
| 31.03.2026 | 25,60 | 25,95 | 25,49 | 25,91 | 2,31% | - |
| 30.03.2026 | 25,33 | 25,80 | 25,25 | 25,32 | 0,06% | - |
| 27.03.2026 | 25,58 | 25,72 | 25,29 | 25,31 | -0,75% | 1.320,00 |
| 26.03.2026 | 25,48 | 26,06 | 25,39 | 25,50 | -0,47% | 2.160,00 |
| 25.03.2026 | 25,65 | 25,79 | 25,44 | 25,62 | -0,08% | - |
| 24.03.2026 | 25,09 | 25,71 | 25,00 | 25,64 | 2,23% | - |
| 23.03.2026 | 24,77 | 25,60 | 24,53 | 25,08 | -0,52% | - |
| 20.03.2026 | 25,54 | 26,33 | 25,02 | 25,21 | -1,14% | - |
| 19.03.2026 | 25,31 | 26,25 | 25,19 | 25,50 | 0,39% | 7.000,00 |
| 18.03.2026 | 26,24 | 26,33 | 25,34 | 25,40 | -2,38% | - |
| 17.03.2026 | 25,57 | 26,04 | 25,54 | 26,02 | 1,23% | 4.660,00 |
| 16.03.2026 | 25,62 | 25,77 | 25,28 | 25,70 | 1,08% | 13.860,00 |
| 13.03.2026 | 25,46 | 25,68 | 14,41 | 25,43 | -0,22% | - |
| 12.03.2026 | 25,44 | 25,87 | 25,42 | 25,48 | -0,88% | - |
| 11.03.2026 | 25,33 | 25,72 | 25,12 | 25,71 | 1,46% | - |
| 10.03.2026 | 25,57 | 25,79 | 25,24 | 25,34 | -0,84% | - |
| 09.03.2026 | 24,72 | 25,74 | 24,62 | 25,55 | 0,33% | - |
| 06.03.2026 | 25,75 | 25,77 | 25,12 | 25,47 | -0,49% | - |
| 05.03.2026 | 25,83 | 26,03 | 25,33 | 25,59 | -1,41% | - |
| 04.03.2026 | 25,46 | 26,11 | 25,22 | 25,96 | 0,87% | - |
| 03.03.2026 | 26,13 | 26,25 | 25,42 | 25,73 | -2,46% | 8.200,00 |
| 02.03.2026 | 26,33 | 26,51 | 25,79 | 26,38 | -1,11% | - |
| 27.02.2026 | 26,96 | 27,04 | 26,56 | 26,68 | -0,80% | - |
| 26.02.2026 | 26,90 | 27,16 | 26,77 | 26,89 | -0,32% | - |
| 25.02.2026 | 27,50 | 27,70 | 26,74 | 26,98 | -1,77% | - |
| 24.02.2026 | 27,43 | 27,68 | 27,30 | 27,46 | 0,16% | - |
| 23.02.2026 | 26,88 | 27,52 | 26,83 | 27,42 | 1,54% | - |
| 20.02.2026 | 27,19 | 27,29 | 26,87 | 27,00 | -0,52% | - |
| 19.02.2026 | 27,71 | 27,83 | 26,97 | 27,14 | -2,11% | 2.658,00 |
| 18.02.2026 | 28,85 | 28,94 | 27,70 | 27,73 | -3,78% | - |
| 17.02.2026 | 28,34 | 28,84 | 14,21 | 28,82 | 1,44% | - |
| 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% | - |