25,305€
-0,20%
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 | 25,29 | -0,28% | - |
| 08.01.2026 | 24,74 | 25,37 | 24,68 | 25,36 | 2,36% | - |
| 07.01.2026 | 24,85 | 25,45 | 24,65 | 24,77 | -1,33% | - |
| 06.01.2026 | 24,38 | 25,14 | 24,17 | 25,11 | 3,25% | - |
| 05.01.2026 | 23,82 | 24,43 | 23,72 | 24,32 | 2,53% | 1,00 |
| 02.01.2026 | 23,84 | 23,89 | 23,63 | 23,72 | -0,42% | 2,00 |
| 30.12.2025 | 23,83 | 23,87 | 23,78 | 23,82 | -0,13% | - |
| 29.12.2025 | 23,88 | 24,02 | 23,63 | 23,85 | -0,13% | 2.505,00 |
| 23.12.2025 | 23,86 | 23,95 | 23,72 | 23,88 | 0,13% | - |
| 22.12.2025 | 23,55 | 23,89 | 23,53 | 23,85 | 1,15% | - |
| 19.12.2025 | 23,34 | 23,91 | 23,34 | 23,58 | 1,09% | - |
| 18.12.2025 | 23,44 | 23,75 | 23,26 | 23,32 | -0,49% | 429,00 |
| 17.12.2025 | 23,54 | 23,60 | 23,33 | 23,44 | -0,42% | 75,00 |
| 16.12.2025 | 23,63 | 23,89 | 23,46 | 23,54 | -0,51% | 111,00 |
| 15.12.2025 | 23,70 | 23,87 | 23,47 | 23,66 | 0,17% | 2,00 |
| 12.12.2025 | 23,37 | 23,62 | 23,29 | 23,62 | 1,16% | 71,00 |
| 11.12.2025 | 23,11 | 23,37 | 22,89 | 23,35 | 0,86% | 10,00 |
| 10.12.2025 | 23,16 | 23,23 | 22,89 | 23,15 | -0,09% | - |
| 09.12.2025 | 23,32 | 23,41 | 23,14 | 23,17 | -0,41% | - |
| 08.12.2025 | 23,04 | 23,30 | 22,97 | 23,26 | 0,80% | - |
| 05.12.2025 | 23,14 | 23,27 | 23,03 | 23,08 | -0,30% | - |
| 04.12.2025 | 23,37 | 23,41 | 23,11 | 23,15 | -0,86% | 100,00 |
| 03.12.2025 | 23,45 | 23,56 | 23,25 | 23,35 | -0,47% | 1,00 |
| 02.12.2025 | 23,47 | 23,71 | 23,40 | 23,46 | -0,04% | - |
| 01.12.2025 | 23,58 | 23,61 | 23,22 | 23,47 | 0,21% | 100,00 |
| 28.11.2025 | 23,50 | 23,55 | 23,33 | 23,42 | -0,34% | - |
| 27.11.2025 | 23,35 | 23,54 | 23,34 | 23,50 | 0,34% | - |
| 26.11.2025 | 23,42 | 23,51 | 23,20 | 23,42 | 0,17% | - |
| 25.11.2025 | 23,44 | 23,51 | 23,17 | 23,38 | -0,23% | - |
| 24.11.2025 | 23,30 | 23,49 | 23,13 | 23,43 | 0,80% | - |
| 21.11.2025 | 22,33 | 23,32 | 22,29 | 23,25 | 3,84% | 45,00 |
| 20.11.2025 | 22,71 | 23,08 | 22,33 | 22,39 | -1,28% | - |
| 19.11.2025 | 22,46 | 22,68 | 22,34 | 22,68 | 0,62% | - |
| 18.11.2025 | 22,66 | 22,67 | 22,31 | 22,54 | -0,71% | - |
| 17.11.2025 | 23,01 | 23,13 | 22,69 | 22,70 | -1,43% | - |
| 14.11.2025 | 23,15 | 23,19 | 22,77 | 23,03 | -0,43% | 45,00 |
| 13.11.2025 | 22,90 | 23,36 | 22,89 | 23,13 | 0,96% | 5,00 |
| 12.11.2025 | 22,85 | 22,93 | 22,73 | 22,91 | 0,39% | - |
| 11.11.2025 | 22,56 | 23,05 | 22,49 | 22,82 | 1,20% | - |
| 10.11.2025 | 22,21 | 22,55 | 22,08 | 22,55 | 2,31% | - |
| 07.11.2025 | 22,49 | 22,65 | 21,93 | 22,04 | -2,09% | 2,00 |
| 06.11.2025 | 23,72 | 23,72 | 22,31 | 22,51 | -5,22% | 4,00 |
| 05.11.2025 | 23,61 | 23,89 | 23,49 | 23,75 | 0,38% | - |
| 04.11.2025 | 23,58 | 23,77 | 23,32 | 23,66 | 0,13% | - |
| 03.11.2025 | 23,59 | 23,79 | 23,53 | 23,63 | 0,32% | - |
| 31.10.2025 | 23,61 | 23,76 | 23,33 | 23,55 | -0,40% | - |
| 30.10.2025 | 23,29 | 23,87 | 23,13 | 23,65 | 1,50% | - |
| 29.10.2025 | 24,14 | 24,21 | 23,13 | 23,30 | -3,48% | - |
| 28.10.2025 | 24,00 | 24,23 | 23,92 | 24,14 | 0,42% | - |
| 27.10.2025 | 23,89 | 24,06 | 23,84 | 24,04 | 0,88% | - |
| 24.10.2025 | 23,85 | 23,95 | 23,63 | 23,83 | -0,17% | - |
| 23.10.2025 | 23,58 | 23,88 | 23,47 | 23,87 | 1,79% | - |
| 22.10.2025 | 23,20 | 23,70 | 23,18 | 23,45 | 0,99% | - |
| 21.10.2025 | 23,54 | 23,67 | 23,19 | 23,22 | -1,44% | - |
| 20.10.2025 | 23,64 | 23,83 | 23,27 | 23,56 | -1,09% | 211,00 |
| 17.10.2025 | 23,38 | 23,86 | 23,15 | 23,82 | 1,56% | 6,00 |
| 16.10.2025 | 23,06 | 23,47 | 23,00 | 23,45 | 1,98% | - |
| 15.10.2025 | 23,10 | 23,15 | 22,90 | 23,00 | -0,65% | 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 |