28,650€
0,07%
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 | 28,64 | 28,95 | 28,51 | 28,75 | 0,42% | - |
| 11.11.2026 | 29,16 | 29,16 | 28,47 | 28,63 | -1,17% | 3,00 |
| 10.11.2026 | 28,84 | 29,11 | 28,79 | 28,97 | 0,14% | 6,00 |
| 09.11.2026 | 28,20 | 28,99 | 28,10 | 28,93 | 2,70% | - |
| 06.11.2026 | 28,02 | 28,27 | 27,82 | 28,17 | -0,21% | - |
| 05.11.2026 | 28,26 | 28,63 | 28,01 | 28,23 | -0,35% | - |
| 04.11.2026 | 27,62 | 28,37 | 27,52 | 28,33 | 2,68% | - |
| 03.11.2026 | 27,24 | 27,76 | 27,18 | 27,59 | 0,07% | - |
| 02.11.2026 | 27,16 | 27,57 | 27,07 | 27,57 | 2,38% | - |
| 30.10.2026 | 27,14 | 27,27 | 26,91 | 26,93 | -1,50% | 2,00 |
| 29.10.2026 | 26,80 | 27,39 | 26,79 | 27,34 | 2,13% | - |
| 28.10.2026 | 26,93 | 26,93 | 26,27 | 26,77 | -0,82% | - |
| 27.10.2026 | 26,50 | 27,06 | 26,39 | 26,99 | 1,58% | - |
| 26.10.2026 | 26,57 | 26,80 | 26,47 | 26,57 | 0,49% | - |
| 23.10.2026 | 26,38 | 26,46 | 26,20 | 26,44 | -0,19% | - |
| 22.10.2026 | 26,22 | 26,49 | 26,12 | 26,49 | -0,08% | - |
| 21.10.2026 | 26,37 | 26,51 | 26,15 | 26,51 | 0,61% | - |
| 20.10.2026 | 25,32 | 26,55 | 25,30 | 26,35 | 3,78% | - |
| 19.10.2026 | 25,62 | 25,66 | 25,39 | 25,39 | -1,17% | - |
| 16.10.2026 | 25,88 | 25,88 | 25,50 | 25,69 | -0,16% | - |
| 15.10.2026 | 24,98 | 25,86 | 24,96 | 25,73 | 2,06% | - |
| 14.10.2026 | 25,30 | 25,57 | 25,14 | 25,21 | -0,28% | - |
| 13.10.2026 | 25,07 | 25,31 | 24,99 | 25,28 | 0,84% | - |
| 12.10.2026 | 25,00 | 25,28 | 24,92 | 25,07 | 0,64% | - |
| 09.10.2026 | 24,82 | 24,98 | 24,76 | 24,91 | 0,85% | - |
| 08.10.2026 | 25,26 | 25,32 | 24,51 | 24,70 | -2,79% | - |
| 07.10.2026 | 25,66 | 25,70 | 25,25 | 25,41 | -1,47% | - |
| 06.10.2026 | 25,51 | 25,87 | 25,25 | 25,79 | 1,26% | - |
| 05.10.2026 | 25,56 | 25,64 | 25,27 | 25,47 | -0,78% | - |
| 02.10.2026 | 25,20 | 25,87 | 25,17 | 25,67 | 2,23% | - |
| 01.10.2026 | 25,51 | 25,65 | 25,07 | 25,11 | -1,72% | - |
| 30.09.2026 | 25,68 | 25,76 | 25,43 | 25,55 | 0,16% | - |
| 29.09.2026 | 25,74 | 25,78 | 25,33 | 25,51 | -1,35% | - |
| 28.09.2026 | 26,00 | 26,01 | 25,65 | 25,86 | -0,65% | 5,00 |
| 25.09.2026 | 25,98 | 26,14 | 25,78 | 26,03 | 0,97% | - |
| 24.09.2026 | 25,76 | 26,01 | 25,54 | 25,78 | -0,42% | - |
| 23.09.2026 | 26,29 | 26,34 | 25,81 | 25,89 | -1,15% | - |
| 22.09.2026 | 25,82 | 26,52 | 25,73 | 26,19 | 1,51% | - |
| 21.09.2026 | 25,55 | 25,95 | 25,42 | 25,80 | 1,86% | 5,00 |
| 18.09.2026 | 25,44 | 25,56 | 25,11 | 25,33 | -0,63% | 200,00 |
| 17.09.2026 | 25,06 | 25,72 | 25,01 | 25,49 | 2,00% | - |
| 16.09.2026 | 25,18 | 25,43 | 24,71 | 24,99 | -0,04% | 100,00 |
| 15.09.2026 | 24,72 | 25,69 | 24,65 | 25,00 | 1,26% | 10,00 |
| 14.09.2026 | 24,56 | 24,85 | 24,52 | 24,69 | 0,16% | 76,00 |
| 11.09.2026 | 24,58 | 24,90 | 24,57 | 24,65 | 0,74% | - |
| 10.09.2026 | 24,85 | 24,89 | 24,45 | 24,47 | -1,69% | 2,00 |
| 09.09.2026 | 25,44 | 25,44 | 24,63 | 24,89 | -2,43% | 501,00 |
| 08.09.2026 | 25,40 | 25,63 | 25,19 | 25,51 | 0,16% | 1,00 |
| 07.09.2026 | 25,80 | 25,84 | 25,45 | 25,47 | -1,32% | - |
| 04.09.2026 | 25,82 | 25,99 | 25,62 | 25,81 | 0,00% | - |
| 03.09.2026 | 25,72 | 25,91 | 25,55 | 25,81 | 0,47% | - |
| 02.09.2026 | 25,92 | 25,98 | 25,63 | 25,69 | -1,50% | 3,00 |
| 01.09.2026 | 26,47 | 26,47 | 26,01 | 26,08 | -0,99% | 9,00 |
| 31.08.2026 | 26,38 | 26,62 | 26,33 | 26,34 | -0,30% | - |
| 28.08.2026 | 26,84 | 26,90 | 26,33 | 26,42 | -1,31% | - |
| 27.08.2026 | 27,73 | 27,73 | 26,77 | 26,77 | -3,57% | - |
| 26.08.2026 | 27,76 | 27,83 | 27,61 | 27,76 | 0,76% | - |
| 25.08.2026 | 27,32 | 27,63 | 27,04 | 27,55 | 1,32% | 400,00 |
| 24.08.2026 | 26,84 | 27,23 | 26,84 | 27,19 | 1,12% | - |
| 21.08.2026 | 26,72 | 27,03 | 26,72 | 26,89 | 0,98% | - |
| 20.08.2026 | 26,49 | 26,73 | 26,32 | 26,63 | 0,30% | 40,00 |
| 19.08.2026 | 26,34 | 26,59 | 26,24 | 26,55 | 1,41% | - |
| 18.08.2026 | 25,95 | 26,25 | 25,91 | 26,18 | 0,46% | - |
| 17.08.2026 | 26,48 | 26,48 | 26,04 | 26,06 | -1,33% | - |
| 14.08.2026 | 26,98 | 27,00 | 26,37 | 26,41 | -2,15% | 75,00 |
| 13.08.2026 | 26,66 | 27,07 | 26,64 | 26,99 | 1,50% | - |
| 12.08.2026 | 26,70 | 26,91 | 26,49 | 26,59 | -0,30% | - |
| 11.08.2026 | 26,70 | 26,87 | 26,59 | 26,67 | -0,11% | - |
| 10.08.2026 | 27,04 | 27,06 | 26,59 | 26,70 | -1,15% | - |
| 07.08.2026 | 26,80 | 27,06 | 26,51 | 27,01 | 0,63% | - |
| 06.08.2026 | 26,96 | 26,99 | 26,60 | 26,84 | -0,41% | - |
| 05.08.2026 | 27,02 | 27,07 | 26,79 | 26,95 | 0,90% | 200,00 |
| 04.08.2026 | 27,10 | 27,14 | 26,45 | 26,71 | -1,18% | 500,00 |
| 03.08.2026 | 27,07 | 27,14 | 26,77 | 27,03 | 1,05% | 40,00 |
| 31.07.2026 | 26,91 | 27,06 | 26,49 | 26,75 | -0,07% | - |
| 30.07.2026 | 26,30 | 27,04 | 26,20 | 26,77 | 1,06% | - |
| 29.07.2026 | 27,06 | 27,07 | 25,83 | 26,49 | -1,93% | - |
| 28.07.2026 | 27,36 | 27,52 | 26,77 | 27,01 | -0,81% | - |
| 27.07.2026 | 26,94 | 27,52 | 26,92 | 27,23 | 2,02% | - |
| 24.07.2026 | 25,99 | 26,77 | 25,98 | 26,69 | 1,87% | - |
| 23.07.2026 | 26,20 | 26,28 | 26,05 | 26,20 | -0,34% | - |
| 22.07.2026 | 26,11 | 26,37 | 25,97 | 26,29 | 0,73% | 5,00 |
| 21.07.2026 | 26,22 | 26,30 | 25,91 | 26,10 | 0,73% | - |
| 20.07.2026 | 26,13 | 26,19 | 25,91 | 25,91 | -0,99% | - |
| 17.07.2026 | 26,01 | 26,39 | 25,94 | 26,17 | -0,08% | - |
| 16.07.2026 | 26,23 | 26,32 | 25,87 | 26,19 | -0,08% | - |
| 15.07.2026 | 26,54 | 26,58 | 26,07 | 26,21 | -0,91% | - |
| 14.07.2026 | 26,54 | 26,57 | 25,93 | 26,45 | -1,42% | - |
| 13.07.2026 | 26,58 | 27,03 | 26,58 | 26,83 | -0,56% | 3,00 |
| 10.07.2026 | 26,80 | 27,12 | 26,76 | 26,98 | 0,86% | - |
| 09.07.2026 | 27,02 | 27,05 | 26,71 | 26,75 | -0,30% | - |
| 08.07.2026 | 27,18 | 27,38 | 26,43 | 26,83 | -2,33% | - |
| 07.07.2026 | 27,25 | 27,51 | 27,22 | 27,47 | 0,66% | - |
| 06.07.2026 | 27,54 | 27,66 | 27,25 | 27,29 | -0,87% | - |
| 03.07.2026 | 27,12 | 27,57 | 27,12 | 27,53 | 2,46% | 20,00 |
| 02.07.2026 | 26,88 | 27,39 | 26,70 | 26,87 | 1,43% | 200,00 |
| 01.07.2026 | 26,85 | 26,87 | 26,49 | 26,49 | -1,56% | - |
| 30.06.2026 | 27,36 | 27,45 | 26,63 | 26,91 | -1,46% | - |
| 29.06.2026 | 27,58 | 27,65 | 26,84 | 27,31 | 0,22% | 220,00 |
| 26.06.2026 | 27,31 | 27,67 | 27,11 | 27,25 | -0,95% | 150,00 |