25,315€
-0,61%
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 | 25,49 | 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 |
| 22.09.2025 | 23,43 | 23,53 | 22,87 | 23,20 | -0,13% | 5.252,00 |
| 19.09.2025 | 23,31 | 23,59 | 23,14 | 23,23 | -0,39% | 9.017,00 |
| 18.09.2025 | 24,26 | 24,60 | 22,60 | 23,32 | -3,99% | 7.274,00 |
| 17.09.2025 | 24,75 | 24,76 | 24,23 | 24,29 | -1,78% | 997,00 |
| 16.09.2025 | 24,58 | 24,73 | 24,55 | 24,73 | 0,77% | 1.931,00 |
| 15.09.2025 | 25,04 | 25,05 | 24,47 | 24,54 | -1,88% | 944,00 |
| 12.09.2025 | 24,60 | 25,01 | 24,57 | 25,01 | 1,73% | 1.007,00 |
| 11.09.2025 | 24,40 | 24,68 | 24,39 | 24,59 | 0,04% | 23,00 |
| 10.09.2025 | 24,51 | 24,59 | 24,39 | 24,58 | 0,29% | 753,00 |
| 09.09.2025 | 24,42 | 24,58 | 24,35 | 24,51 | 0,20% | 649,00 |
| 08.09.2025 | 24,31 | 24,53 | 24,22 | 24,46 | 0,31% | 320,00 |
| 05.09.2025 | 24,29 | 24,50 | 24,29 | 24,38 | 0,66% | 557,00 |
| 04.09.2025 | 24,35 | 24,54 | 24,06 | 24,22 | -1,14% | 1.719,00 |
| 03.09.2025 | 24,23 | 24,51 | 24,05 | 24,50 | 0,99% | 251,00 |
| 02.09.2025 | 24,55 | 24,81 | 23,97 | 24,26 | -2,33% | 1.502,00 |
| 01.09.2025 | 24,83 | 24,84 | 24,63 | 24,84 | 0,40% | 658,00 |
| 29.08.2025 | 25,02 | 25,04 | 24,71 | 24,74 | -1,24% | 950,00 |
| 28.08.2025 | 25,08 | 25,26 | 24,85 | 25,05 | 0,04% | 5.338,00 |
| 27.08.2025 | 25,29 | 25,34 | 25,02 | 25,04 | -0,36% | 632,00 |
| 26.08.2025 | 25,25 | 25,25 | 24,97 | 25,13 | -0,48% | 723,00 |
| 25.08.2025 | 25,36 | 25,54 | 25,25 | 25,25 | -0,55% | 613,00 |
| 22.08.2025 | 25,29 | 25,66 | 25,28 | 25,39 | 0,36% | 11.396,00 |
| 21.08.2025 | 25,62 | 25,63 | 25,30 | 25,30 | -1,59% | 157,00 |
| 20.08.2025 | 25,41 | 25,75 | 25,38 | 25,71 | 0,23% | 760,00 |
| 19.08.2025 | 25,82 | 25,82 | 25,48 | 25,65 | 0,12% | 1.521,00 |
| 18.08.2025 | 25,77 | 25,82 | 25,49 | 25,62 | -0,54% | 1.734,00 |