25,270€
-1,50%
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 |
|---|---|---|---|---|---|---|
| 10.03.2026 | 25,60 | 25,80 | 25,24 | 25,27 | -1,52% | - |
| 09.03.2026 | 24,74 | 25,80 | 24,62 | 25,66 | 0,43% | - |
| 06.03.2026 | 25,76 | 25,78 | 25,11 | 25,55 | 0,79% | - |
| 05.03.2026 | 25,94 | 26,03 | 25,29 | 25,35 | -2,65% | - |
| 04.03.2026 | 25,47 | 26,11 | 25,22 | 26,04 | 0,99% | - |
| 03.03.2026 | 26,26 | 26,26 | 25,43 | 25,78 | -2,18% | - |
| 02.03.2026 | 26,53 | 26,53 | 25,79 | 26,36 | -1,51% | 56,00 |
| 27.02.2026 | 26,96 | 27,04 | 26,56 | 26,76 | -0,93% | - |
| 26.02.2026 | 26,94 | 27,16 | 26,77 | 27,01 | 0,24% | - |
| 25.02.2026 | 27,50 | 27,70 | 26,74 | 26,95 | -2,07% | - |
| 24.02.2026 | 27,42 | 27,68 | 27,30 | 27,52 | 0,40% | - |
| 23.02.2026 | 26,86 | 27,51 | 26,86 | 27,41 | 1,52% | - |
| 20.02.2026 | 27,23 | 27,31 | 26,87 | 27,00 | -0,48% | 1,00 |
| 19.02.2026 | 27,68 | 27,87 | 26,97 | 27,13 | -2,02% | 9,00 |
| 18.02.2026 | 28,89 | 28,94 | 27,64 | 27,69 | -3,85% | - |
| 17.02.2026 | 28,39 | 28,84 | 28,02 | 28,80 | 1,23% | 1,00 |
| 16.02.2026 | 27,90 | 28,48 | 27,81 | 28,45 | 1,79% | 6,00 |
| 13.02.2026 | 27,45 | 27,95 | 27,44 | 27,95 | 1,34% | - |
| 12.02.2026 | 27,72 | 27,77 | 27,18 | 27,58 | -0,47% | - |
| 11.02.2026 | 27,37 | 27,90 | 27,32 | 27,71 | 1,13% | - |
| 10.02.2026 | 27,71 | 27,94 | 27,22 | 27,40 | -0,69% | 70,00 |
| 09.02.2026 | 27,78 | 27,95 | 27,50 | 27,59 | -0,38% | 2,00 |
| 06.02.2026 | 27,34 | 28,01 | 27,15 | 27,69 | 1,26% | 2,00 |
| 05.02.2026 | 26,97 | 27,48 | 26,89 | 27,35 | 1,48% | 70,00 |
| 04.02.2026 | 26,54 | 27,17 | 26,40 | 26,95 | 1,93% | - |
| 03.02.2026 | 26,54 | 26,63 | 26,23 | 26,44 | -0,11% | 101,00 |
| 02.02.2026 | 26,05 | 26,49 | 25,85 | 26,47 | 1,34% | - |
| 30.01.2026 | 25,88 | 26,54 | 25,72 | 26,12 | 1,46% | - |
| 29.01.2026 | 25,42 | 25,75 | 25,41 | 25,74 | 1,02% | 50,00 |
| 28.01.2026 | 25,99 | 25,99 | 25,16 | 25,48 | -1,56% | - |
| 27.01.2026 | 25,59 | 25,90 | 25,40 | 25,89 | 1,49% | - |
| 26.01.2026 | 25,46 | 25,59 | 25,32 | 25,51 | 0,59% | - |
| 23.01.2026 | 25,61 | 25,62 | 25,21 | 25,36 | -0,94% | - |
| 22.01.2026 | 25,50 | 25,73 | 25,41 | 25,60 | 0,35% | - |
| 21.01.2026 | 25,22 | 25,60 | 25,03 | 25,51 | 1,31% | - |
| 20.01.2026 | 25,31 | 25,42 | 25,14 | 25,18 | -0,83% | - |
| 19.01.2026 | 25,02 | 25,53 | 24,97 | 25,39 | -0,35% | - |
| 16.01.2026 | 25,01 | 25,50 | 25,00 | 25,48 | 1,78% | 5,00 |
| 15.01.2026 | 24,80 | 25,23 | 24,73 | 25,03 | 1,69% | - |
| 14.01.2026 | 24,56 | 24,74 | 24,39 | 24,62 | 0,29% | - |
| 13.01.2026 | 25,28 | 25,41 | 24,54 | 24,55 | -2,70% | - |
| 12.01.2026 | 25,28 | 25,30 | 25,08 | 25,23 | -0,24% | 100,00 |
| 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 |