26,810€
-0,07%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 27,18 | 27,51 | 26,91 | 27,51 | 3,00% | - |
| 24.06.2026 | 26,50 | 26,79 | 26,28 | 26,71 | 0,64% | - |
| 23.06.2026 | 26,40 | 26,67 | 26,22 | 26,54 | -0,04% | - |
| 22.06.2026 | 26,71 | 26,75 | 26,42 | 26,55 | -0,30% | 179,00 |
| 19.06.2026 | 27,02 | 27,11 | 26,63 | 26,63 | -1,63% | - |
| 18.06.2026 | 26,52 | 27,09 | 26,48 | 27,07 | 1,96% | 8,00 |
| 17.06.2026 | 26,57 | 26,84 | 26,43 | 26,55 | 0,11% | - |
| 16.06.2026 | 26,49 | 26,57 | 26,31 | 26,52 | 0,38% | - |
| 15.06.2026 | 26,10 | 26,74 | 26,10 | 26,42 | 2,13% | - |
| 12.06.2026 | 25,57 | 25,98 | 25,49 | 25,87 | 3,19% | - |
| 11.06.2026 | 24,87 | 25,07 | 24,66 | 25,07 | 0,80% | - |
| 10.06.2026 | 25,37 | 25,38 | 24,55 | 24,87 | -0,92% | - |
| 09.06.2026 | 24,91 | 25,67 | 24,83 | 25,10 | 0,20% | - |
| 08.06.2026 | 24,73 | 25,11 | 24,73 | 25,05 | 1,54% | 150,00 |
| 05.06.2026 | 24,60 | 25,00 | 24,44 | 24,67 | 0,94% | 185,00 |
| 04.06.2026 | 24,22 | 24,67 | 24,22 | 24,44 | 0,91% | - |
| 03.06.2026 | 24,09 | 24,39 | 23,79 | 24,22 | -1,18% | - |
| 02.06.2026 | 24,20 | 24,61 | 24,18 | 24,51 | 1,32% | - |
| 01.06.2026 | 24,91 | 24,92 | 23,98 | 24,19 | -2,93% | 191,00 |
| 29.05.2026 | 24,44 | 25,01 | 24,42 | 24,92 | 1,59% | - |
| 28.05.2026 | 24,47 | 24,69 | 24,43 | 24,53 | -0,16% | 8,00 |
| 27.05.2026 | 24,13 | 24,57 | 24,09 | 24,57 | 1,95% | 300,00 |
| 26.05.2026 | 24,30 | 24,49 | 24,06 | 24,10 | -1,11% | - |
| 25.05.2026 | 24,25 | 24,65 | 24,04 | 24,37 | 1,46% | 20,00 |
| 22.05.2026 | 23,91 | 24,11 | 23,68 | 24,02 | 0,54% | - |
| 21.05.2026 | 23,77 | 24,23 | 23,72 | 23,89 | 0,21% | 169,00 |
| 20.05.2026 | 23,10 | 23,94 | 23,00 | 23,84 | 3,97% | - |
| 19.05.2026 | 22,83 | 23,17 | 22,80 | 22,93 | 0,61% | - |
| 18.05.2026 | 22,84 | 23,04 | 22,49 | 22,79 | -0,52% | - |
| 15.05.2026 | 23,09 | 23,47 | 22,87 | 22,91 | -1,80% | 68,00 |
| 14.05.2026 | 23,26 | 23,49 | 23,22 | 23,33 | 0,52% | 200,00 |
| 13.05.2026 | 23,60 | 23,65 | 23,09 | 23,21 | -1,02% | 90,00 |
| 12.05.2026 | 23,27 | 23,56 | 23,14 | 23,45 | 0,51% | - |
| 11.05.2026 | 23,69 | 23,76 | 23,21 | 23,33 | -3,15% | - |
| 08.05.2026 | 24,09 | 24,17 | 23,74 | 24,09 | -0,17% | - |
| 07.05.2026 | 24,29 | 24,55 | 24,03 | 24,13 | -0,45% | 150,00 |
| 06.05.2026 | 23,29 | 24,29 | 23,18 | 24,24 | 5,07% | 4,00 |
| 05.05.2026 | 22,90 | 23,09 | 22,75 | 23,07 | 0,96% | - |
| 04.05.2026 | 23,17 | 23,46 | 22,69 | 22,85 | -1,80% | 19,00 |
| 30.04.2026 | 22,84 | 23,27 | 22,67 | 23,27 | 1,31% | 6,00 |
| 29.04.2026 | 23,65 | 23,90 | 22,43 | 22,97 | -2,79% | - |
| 28.04.2026 | 23,97 | 24,04 | 23,55 | 23,63 | -1,58% | - |
| 27.04.2026 | 24,11 | 24,24 | 23,93 | 24,01 | -1,23% | 236,00 |
| 24.04.2026 | 24,78 | 24,79 | 24,19 | 24,31 | -1,66% | 9,00 |
| 23.04.2026 | 24,97 | 25,05 | 24,04 | 24,72 | -4,45% | - |
| 22.04.2026 | 26,33 | 26,56 | 25,87 | 25,87 | -1,45% | - |
| 21.04.2026 | 26,55 | 26,64 | 26,07 | 26,25 | -0,76% | 40,00 |
| 20.04.2026 | 26,42 | 26,80 | 26,25 | 26,45 | -0,75% | - |
| 17.04.2026 | 26,14 | 26,95 | 25,91 | 26,65 | 2,30% | 250,00 |
| 16.04.2026 | 26,37 | 26,54 | 25,93 | 26,05 | -1,74% | - |
| 15.04.2026 | 26,81 | 26,98 | 26,41 | 26,51 | -0,56% | - |
| 14.04.2026 | 26,78 | 26,78 | 26,30 | 26,66 | -0,41% | - |
| 13.04.2026 | 26,42 | 26,80 | 26,07 | 26,77 | 0,07% | 4,00 |
| 10.04.2026 | 27,32 | 27,34 | 26,73 | 26,75 | -1,98% | 58,00 |
| 09.04.2026 | 26,98 | 27,39 | 26,79 | 27,29 | 1,49% | - |
| 08.04.2026 | 27,37 | 27,50 | 26,45 | 26,89 | 2,28% | 4,00 |
| 07.04.2026 | 26,55 | 26,86 | 26,10 | 26,29 | -0,02% | 2,00 |
| 02.04.2026 | 25,45 | 26,32 | 25,44 | 26,30 | 0,77% | - |
| 01.04.2026 | 26,00 | 26,24 | 25,95 | 26,10 | 1,01% | 9,00 |
| 31.03.2026 | 25,51 | 25,99 | 25,47 | 25,84 | 1,25% | - |
| 30.03.2026 | 25,34 | 25,80 | 25,31 | 25,52 | 0,79% | 82,00 |
| 27.03.2026 | 25,59 | 25,71 | 25,30 | 25,32 | -1,02% | - |
| 26.03.2026 | 25,53 | 25,88 | 25,36 | 25,58 | -0,16% | - |
| 25.03.2026 | 25,65 | 25,79 | 25,43 | 25,62 | -0,16% | 8,00 |
| 24.03.2026 | 25,00 | 25,75 | 25,00 | 25,66 | 2,33% | - |
| 23.03.2026 | 24,93 | 25,60 | 24,53 | 25,07 | -0,26% | - |
| 20.03.2026 | 25,57 | 25,70 | 24,95 | 25,14 | -1,84% | 6,00 |
| 19.03.2026 | 25,30 | 26,31 | 25,16 | 25,61 | 1,15% | - |
| 18.03.2026 | 26,25 | 26,26 | 25,31 | 25,32 | -2,65% | 2,00 |
| 17.03.2026 | 25,65 | 26,04 | 25,55 | 26,01 | 1,05% | - |
| 16.03.2026 | 25,63 | 25,83 | 25,29 | 25,74 | 1,34% | 1,00 |
| 13.03.2026 | 25,41 | 25,68 | 25,07 | 25,40 | -0,12% | - |
| 12.03.2026 | 25,57 | 25,87 | 25,07 | 25,43 | -1,05% | - |
| 11.03.2026 | 25,28 | 25,78 | 25,13 | 25,70 | 1,70% | - |
| 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 |