28,445€
1,52%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 28,01 | 28,55 | 27,82 | 28,54 | 1,86% | 3.119,00 |
| 13.02.2026 | 27,40 | 28,02 | 27,40 | 28,02 | 2,00% | 3.542,00 |
| 12.02.2026 | 27,80 | 27,80 | 27,17 | 27,47 | -0,11% | 3.729,00 |
| 11.02.2026 | 27,46 | 27,89 | 27,28 | 27,50 | 0,07% | 2.398,00 |
| 10.02.2026 | 27,76 | 28,01 | 27,27 | 27,48 | -0,72% | 4.399,00 |
| 09.02.2026 | 27,85 | 27,98 | 27,45 | 27,68 | 0,29% | 30.264,00 |
| 06.02.2026 | 27,45 | 28,08 | 27,21 | 27,60 | 0,51% | 17.075,00 |
| 05.02.2026 | 26,95 | 27,53 | 26,95 | 27,46 | 1,67% | 5.799,00 |
| 04.02.2026 | 26,46 | 27,15 | 26,46 | 27,01 | 2,58% | 4.901,00 |
| 03.02.2026 | 26,66 | 26,71 | 26,26 | 26,33 | -0,87% | 2.285,00 |
| 02.02.2026 | 26,00 | 26,56 | 25,78 | 26,56 | 1,07% | 1.373,00 |
| 30.01.2026 | 25,82 | 26,53 | 25,79 | 26,28 | 2,30% | 9.364,00 |
| 29.01.2026 | 25,60 | 25,80 | 25,43 | 25,69 | 0,59% | 955,00 |
| 28.01.2026 | 25,98 | 25,99 | 25,16 | 25,54 | -0,85% | 3.176,00 |
| 27.01.2026 | 25,49 | 25,98 | 25,42 | 25,76 | 1,42% | 1.748,00 |
| 26.01.2026 | 25,54 | 25,62 | 25,36 | 25,40 | -0,39% | 818,00 |
| 23.01.2026 | 25,66 | 25,66 | 25,26 | 25,50 | -0,78% | 880,00 |
| 22.01.2026 | 25,58 | 25,71 | 25,39 | 25,70 | 1,30% | 2.392,00 |
| 21.01.2026 | 25,35 | 25,41 | 25,19 | 25,37 | 1,20% | 668,00 |
| 20.01.2026 | 25,22 | 25,41 | 25,07 | 25,07 | -1,69% | 4.619,00 |
| 19.01.2026 | 25,32 | 25,52 | 24,87 | 25,50 | 0,04% | 2.314,00 |
| 16.01.2026 | 24,91 | 25,49 | 24,91 | 25,49 | 2,29% | 897,00 |
| 15.01.2026 | 24,88 | 25,17 | 24,67 | 24,92 | 1,67% | 911,00 |
| 14.01.2026 | 24,65 | 24,70 | 24,44 | 24,51 | 0,16% | 2.430,00 |
| 13.01.2026 | 25,18 | 25,37 | 24,47 | 24,47 | -3,40% | 4.526,00 |
| 12.01.2026 | 25,35 | 25,37 | 25,12 | 25,33 | -0,24% | 380,00 |
| 09.01.2026 | 25,49 | 25,49 | 25,05 | 25,39 | -0,31% | 1.100,00 |
| 08.01.2026 | 24,73 | 25,47 | 24,65 | 25,47 | 2,62% | 2.250,00 |
| 07.01.2026 | 24,93 | 25,42 | 24,61 | 24,82 | -0,56% | 4.687,00 |
| 06.01.2026 | 24,47 | 25,22 | 24,28 | 24,96 | 3,01% | 2.412,00 |
| 05.01.2026 | 23,90 | 24,43 | 23,72 | 24,23 | 1,89% | 3.889,00 |
| 02.01.2026 | 23,95 | 23,96 | 23,59 | 23,78 | -0,13% | 2.228,00 |
| 30.12.2025 | 23,87 | 23,87 | 23,77 | 23,81 | -0,54% | 1.813,00 |
| 29.12.2025 | 24,12 | 24,12 | 23,64 | 23,94 | -0,17% | 3.729,00 |
| 23.12.2025 | 23,78 | 23,98 | 23,76 | 23,98 | 0,17% | 939,00 |
| 22.12.2025 | 23,63 | 23,94 | 23,47 | 23,94 | 1,74% | 2.706,00 |
| 19.12.2025 | 23,54 | 23,89 | 23,17 | 23,53 | 0,17% | 1.418,00 |
| 18.12.2025 | 23,56 | 23,71 | 23,14 | 23,49 | -0,17% | 2.340,00 |
| 17.12.2025 | 23,63 | 23,63 | 23,37 | 23,53 | 0,21% | 483,00 |
| 16.12.2025 | 23,67 | 23,83 | 23,48 | 23,48 | -0,93% | 547,00 |
| 15.12.2025 | 23,82 | 23,90 | 23,55 | 23,70 | 0,64% | 1.901,00 |
| 12.12.2025 | 23,39 | 23,55 | 23,37 | 23,55 | 1,16% | 1.003,00 |
| 11.12.2025 | 23,11 | 23,45 | 23,07 | 23,28 | 1,31% | 853,00 |
| 10.12.2025 | 23,06 | 23,24 | 22,90 | 22,98 | -1,12% | 884,00 |
| 09.12.2025 | 23,23 | 23,41 | 23,23 | 23,24 | -0,56% | 1.619,00 |
| 08.12.2025 | 22,95 | 23,37 | 22,94 | 23,37 | 0,78% | 118,00 |
| 05.12.2025 | 23,06 | 23,27 | 23,06 | 23,19 | -0,13% | 126,00 |
| 04.12.2025 | 23,49 | 23,49 | 23,02 | 23,22 | -0,56% | 100,00 |
| 03.12.2025 | 23,58 | 23,58 | 23,35 | 23,35 | -0,81% | 168,00 |
| 02.12.2025 | 23,57 | 23,65 | 23,33 | 23,54 | -0,13% | 2.208,00 |
| 01.12.2025 | 23,73 | 23,73 | 23,21 | 23,57 | 0,51% | 1.285,00 |
| 28.11.2025 | 23,59 | 23,59 | 23,37 | 23,45 | 0,26% | 117,00 |
| 27.11.2025 | 23,26 | 23,57 | 23,26 | 23,39 | -0,51% | 2.321,00 |
| 26.11.2025 | 23,35 | 23,54 | 23,30 | 23,51 | 0,38% | 540,00 |
| 25.11.2025 | 23,37 | 23,55 | 23,21 | 23,42 | 0,17% | 233,00 |
| 24.11.2025 | 23,40 | 23,55 | 23,24 | 23,38 | 0,52% | 145,00 |
| 21.11.2025 | 22,44 | 23,26 | 22,25 | 23,26 | 4,54% | 331,00 |
| 20.11.2025 | 22,89 | 22,97 | 22,25 | 22,25 | -1,59% | 65,00 |
| 19.11.2025 | 22,39 | 22,63 | 22,39 | 22,61 | 0,13% | 828,00 |
| 18.11.2025 | 22,65 | 22,65 | 22,35 | 22,58 | -0,13% | 260,00 |
| 17.11.2025 | 23,21 | 23,21 | 22,61 | 22,61 | -2,21% | 415,00 |
| 14.11.2025 | 23,23 | 23,23 | 22,82 | 23,12 | -0,26% | 459,00 |
| 13.11.2025 | 22,99 | 23,32 | 22,94 | 23,18 | 0,87% | 1.189,00 |
| 12.11.2025 | 22,96 | 22,98 | 22,73 | 22,98 | 0,13% | 1.887,00 |
| 11.11.2025 | 22,64 | 23,00 | 22,56 | 22,95 | 1,46% | 9.683,00 |
| 10.11.2025 | 22,34 | 22,64 | 22,16 | 22,62 | 3,43% | 1.493,00 |
| 07.11.2025 | 22,59 | 22,59 | 21,87 | 21,87 | -2,41% | 4.838,00 |
| 06.11.2025 | 23,81 | 23,81 | 22,33 | 22,41 | -6,00% | 19.795,00 |
| 05.11.2025 | 23,54 | 23,86 | 23,54 | 23,84 | 1,10% | 383,00 |
| 04.11.2025 | 23,58 | 23,80 | 23,39 | 23,58 | -0,13% | 382,00 |
| 03.11.2025 | 23,73 | 23,82 | 23,52 | 23,61 | 0,21% | 1.112,00 |
| 31.10.2025 | 23,69 | 23,69 | 23,39 | 23,56 | -0,84% | 495,00 |
| 30.10.2025 | 23,28 | 23,76 | 23,23 | 23,76 | 2,50% | 2.941,00 |
| 29.10.2025 | 24,24 | 24,25 | 23,15 | 23,18 | -3,62% | 5.934,00 |
| 28.10.2025 | 24,10 | 24,26 | 24,05 | 24,05 | -0,33% | 979,00 |
| 27.10.2025 | 24,06 | 24,13 | 23,83 | 24,13 | 0,84% | 1.888,00 |
| 24.10.2025 | 23,80 | 24,01 | 23,67 | 23,93 | 0,04% | 3.553,00 |
| 23.10.2025 | 23,52 | 23,92 | 23,48 | 23,92 | 1,36% | 462,00 |
| 22.10.2025 | 23,33 | 23,66 | 23,33 | 23,60 | 1,16% | 356,00 |
| 21.10.2025 | 23,62 | 23,62 | 23,14 | 23,33 | -1,39% | 4.494,00 |
| 20.10.2025 | 23,75 | 23,90 | 23,31 | 23,66 | -1,00% | 5.553,00 |
| 17.10.2025 | 23,57 | 23,90 | 23,16 | 23,90 | 2,31% | 1.156,00 |
| 16.10.2025 | 23,14 | 23,48 | 22,96 | 23,36 | 1,04% | 5.777,00 |
| 15.10.2025 | 23,11 | 23,14 | 22,94 | 23,12 | -0,52% | 3.202,00 |
| 14.10.2025 | 22,65 | 23,24 | 22,43 | 23,24 | 2,83% | 533,00 |
| 13.10.2025 | 22,85 | 23,03 | 22,60 | 22,60 | -1,01% | 1.105,00 |
| 10.10.2025 | 22,36 | 22,87 | 22,36 | 22,83 | 1,56% | 1.469,00 |
| 09.10.2025 | 22,55 | 22,85 | 22,29 | 22,48 | -0,18% | 1.767,00 |
| 08.10.2025 | 22,84 | 22,85 | 22,28 | 22,52 | -1,31% | 4.842,00 |
| 07.10.2025 | 22,68 | 22,85 | 22,63 | 22,82 | 0,48% | 1.422,00 |
| 06.10.2025 | 22,94 | 22,94 | 22,62 | 22,71 | -1,09% | 3.527,00 |
| 03.10.2025 | 22,79 | 23,08 | 22,62 | 22,96 | 0,92% | 5.377,00 |
| 02.10.2025 | 23,26 | 23,27 | 22,75 | 22,75 | -1,22% | 978,00 |
| 01.10.2025 | 23,34 | 23,51 | 22,93 | 23,03 | -1,33% | 1.628,00 |
| 30.09.2025 | 22,91 | 23,41 | 22,70 | 23,34 | 1,92% | 896,00 |
| 29.09.2025 | 22,95 | 23,16 | 22,79 | 22,90 | 0,22% | 451,00 |
| 26.09.2025 | 23,19 | 23,19 | 22,50 | 22,85 | -2,02% | 3.042,00 |
| 25.09.2025 | 23,33 | 23,33 | 23,14 | 23,32 | 0,04% | 14.741,00 |
| 24.09.2025 | 23,19 | 23,43 | 23,13 | 23,31 | 0,39% | 1.262,00 |
| 23.09.2025 | 23,28 | 23,39 | 22,99 | 23,22 | 0,09% | 3.892,00 |