23,055€
-0,39%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,10 | 23,15 | 22,91 | 22,93 | -0,93% | 5,00 |
| 14.10.2025 | 22,63 | 23,15 | 22,50 | 23,15 | 1,89% | - |
| 13.10.2025 | 22,79 | 22,96 | 22,67 | 22,72 | -0,39% | - |
| 10.10.2025 | 22,43 | 22,89 | 22,43 | 22,81 | 1,69% | - |
| 09.10.2025 | 22,69 | 22,73 | 22,31 | 22,43 | -1,04% | 3,00 |
| 08.10.2025 | 22,75 | 22,82 | 22,25 | 22,66 | -0,42% | 2,00 |
| 07.10.2025 | 22,65 | 22,80 | 22,63 | 22,76 | 0,00% | - |
| 06.10.2025 | 22,85 | 22,87 | 22,70 | 22,76 | -0,42% | - |
| 03.10.2025 | 22,87 | 23,10 | 22,69 | 22,85 | -0,13% | - |
| 02.10.2025 | 23,14 | 23,21 | 22,71 | 22,88 | -1,10% | - |
| 01.10.2025 | 23,25 | 23,45 | 22,90 | 23,14 | 0,67% | - |
| 30.09.2025 | 22,83 | 23,08 | 22,75 | 22,98 | 0,72% | - |
| 29.09.2025 | 22,99 | 23,10 | 22,77 | 22,82 | -0,61% | 1,00 |
| 26.09.2025 | 22,69 | 23,02 | 22,69 | 22,96 | -1,42% | 51,00 |
| 25.09.2025 | 23,23 | 23,35 | 23,09 | 23,29 | 0,28% | 1.000,00 |
| 24.09.2025 | 23,28 | 23,50 | 23,20 | 23,22 | -0,36% | - |
| 23.09.2025 | 23,19 | 23,42 | 23,15 | 23,31 | 0,73% | 2,00 |
| 22.09.2025 | 23,34 | 23,57 | 22,92 | 23,14 | -0,88% | - |
| 19.09.2025 | 23,25 | 23,62 | 23,17 | 23,34 | 0,34% | - |
| 18.09.2025 | 24,35 | 24,64 | 23,02 | 23,26 | -4,22% | 30,00 |
| 17.09.2025 | 24,74 | 24,77 | 24,26 | 24,29 | -1,78% | - |
| 16.09.2025 | 24,58 | 24,74 | 24,51 | 24,73 | 0,77% | - |
| 15.09.2025 | 24,94 | 25,01 | 24,46 | 24,54 | -1,37% | 22,00 |
| 12.09.2025 | 24,71 | 24,93 | 24,60 | 24,88 | 0,99% | - |
| 11.09.2025 | 24,43 | 24,67 | 24,40 | 24,63 | 0,47% | - |
| 10.09.2025 | 24,52 | 24,59 | 24,39 | 24,52 | 0,14% | - |
| 09.09.2025 | 24,45 | 24,56 | 24,36 | 24,48 | 0,06% | - |
| 08.09.2025 | 24,32 | 24,50 | 24,31 | 24,47 | 0,64% | 6,00 |
| 05.09.2025 | 24,40 | 24,48 | 24,25 | 24,31 | -0,16% | 11,00 |
| 04.09.2025 | 24,44 | 24,52 | 24,06 | 24,35 | -0,39% | - |
| 03.09.2025 | 24,14 | 24,45 | 24,14 | 24,45 | 0,93% | - |
| 02.09.2025 | 24,70 | 24,78 | 24,06 | 24,22 | -2,12% | 3,00 |
| 01.09.2025 | 24,79 | 24,85 | 24,57 | 24,75 | -0,14% | - |
| 29.08.2025 | 25,04 | 25,05 | 24,67 | 24,78 | -1,14% | 12,00 |
| 28.08.2025 | 25,16 | 25,26 | 24,83 | 25,07 | -0,36% | - |
| 27.08.2025 | 25,19 | 25,36 | 25,01 | 25,16 | -0,20% | 10,00 |
| 26.08.2025 | 25,19 | 25,31 | 24,94 | 25,21 | -0,04% | - |
| 25.08.2025 | 25,46 | 25,53 | 25,22 | 25,22 | -1,02% | - |
| 22.08.2025 | 25,40 | 25,68 | 25,35 | 25,48 | 0,24% | - |
| 21.08.2025 | 25,65 | 25,69 | 25,37 | 25,42 | -1,01% | 13,00 |
| 20.08.2025 | 25,51 | 25,81 | 25,45 | 25,68 | 0,55% | - |
| 19.08.2025 | 25,73 | 25,81 | 25,50 | 25,54 | -0,85% | - |
| 18.08.2025 | 25,70 | 25,78 | 25,51 | 25,76 | 0,31% | 4,00 |
| 15.08.2025 | 25,54 | 25,72 | 25,43 | 25,68 | 0,67% | 1,00 |
| 14.08.2025 | 25,14 | 25,52 | 25,08 | 25,51 | 1,23% | - |
| 13.08.2025 | 25,09 | 25,31 | 24,94 | 25,20 | 0,48% | 4,00 |
| 12.08.2025 | 24,75 | 25,14 | 24,68 | 25,08 | 1,46% | 12,00 |
| 11.08.2025 | 24,54 | 24,77 | 24,48 | 24,72 | 0,67% | 10,00 |
| 08.08.2025 | 24,54 | 24,61 | 24,42 | 24,55 | 0,06% | - |
| 07.08.2025 | 24,69 | 24,72 | 24,34 | 24,54 | 0,45% | - |
| 06.08.2025 | 24,28 | 24,45 | 24,17 | 24,43 | 0,90% | 10,00 |
| 05.08.2025 | 24,21 | 24,32 | 24,06 | 24,21 | 0,17% | - |
| 04.08.2025 | 23,69 | 24,17 | 23,46 | 24,17 | 2,46% | 50,00 |
| 01.08.2025 | 23,49 | 23,63 | 23,37 | 23,59 | 0,17% | - |
| 31.07.2025 | 23,93 | 24,03 | 23,50 | 23,55 | -1,59% | - |
| 30.07.2025 | 23,84 | 24,07 | 23,53 | 23,93 | 0,42% | 2,00 |
| 29.07.2025 | 23,72 | 23,89 | 23,51 | 23,83 | 0,71% | - |
| 28.07.2025 | 23,72 | 23,89 | 23,53 | 23,66 | 0,12% | - |
| 25.07.2025 | 23,54 | 23,64 | 23,26 | 23,63 | 0,30% | 21,00 |
| 24.07.2025 | 23,78 | 23,84 | 23,48 | 23,56 | -0,86% | - |
| 23.07.2025 | 23,79 | 23,86 | 23,43 | 23,77 | 0,91% | - |
| 22.07.2025 | 23,50 | 23,61 | 23,44 | 23,55 | 0,15% | - |
| 21.07.2025 | 23,37 | 23,65 | 23,31 | 23,52 | 0,71% | - |
| 18.07.2025 | 23,77 | 23,81 | 23,33 | 23,35 | -1,66% | 1,00 |
| 17.07.2025 | 23,70 | 23,75 | 23,28 | 23,75 | 0,64% | - |
| 16.07.2025 | 23,32 | 23,79 | 23,11 | 23,60 | 2,77% | - |
| 15.07.2025 | 23,60 | 23,63 | 22,86 | 22,96 | -2,48% | - |
| 14.07.2025 | 23,26 | 23,57 | 23,12 | 23,55 | 0,86% | 100,00 |
| 11.07.2025 | 23,27 | 23,53 | 23,19 | 23,35 | 0,17% | 420,00 |
| 10.07.2025 | 23,50 | 23,51 | 23,17 | 23,31 | -0,89% | - |
| 09.07.2025 | 22,93 | 23,52 | 22,89 | 23,52 | 2,55% | - |
| 08.07.2025 | 22,56 | 22,99 | 22,54 | 22,93 | 1,91% | - |
| 07.07.2025 | 22,50 | 22,72 | 22,49 | 22,50 | 0,18% | - |
| 04.07.2025 | 22,63 | 22,76 | 22,42 | 22,46 | -0,97% | 190,00 |
| 03.07.2025 | 22,69 | 22,73 | 22,52 | 22,68 | 0,11% | 102,00 |
| 02.07.2025 | 22,82 | 22,92 | 22,60 | 22,66 | -0,57% | - |
| 01.07.2025 | 22,56 | 22,90 | 22,54 | 22,79 | 1,03% | - |
| 30.06.2025 | 22,36 | 22,79 | 22,36 | 22,56 | 0,17% | - |
| 27.06.2025 | 22,46 | 22,65 | 22,39 | 22,52 | -0,02% | - |
| 26.06.2025 | 22,66 | 22,71 | 22,29 | 22,52 | -0,45% | - |
| 25.06.2025 | 22,83 | 22,84 | 22,52 | 22,63 | -0,91% | - |
| 24.06.2025 | 22,76 | 22,99 | 22,51 | 22,83 | 0,82% | 83,00 |
| 23.06.2025 | 22,73 | 23,00 | 22,36 | 22,65 | -0,41% | - |