23,015€
-0,97%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,12 | 23,13 | 22,90 | 23,01 | -1,01% | 3.102,00 |
| 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 |
| 15.08.2025 | 25,62 | 25,76 | 25,44 | 25,76 | 0,78% | 1.314,00 |
| 14.08.2025 | 25,18 | 25,56 | 25,18 | 25,56 | 1,11% | 858,00 |
| 13.08.2025 | 25,18 | 25,29 | 24,87 | 25,28 | 0,44% | 2.142,00 |
| 12.08.2025 | 24,87 | 25,22 | 24,70 | 25,17 | 1,41% | 1.294,00 |
| 11.08.2025 | 24,65 | 24,82 | 24,48 | 24,82 | 1,55% | 1.863,00 |
| 08.08.2025 | 24,63 | 24,63 | 24,44 | 24,44 | -0,73% | 141,00 |
| 07.08.2025 | 24,63 | 24,63 | 24,38 | 24,62 | 0,41% | 538,00 |
| 06.08.2025 | 24,23 | 24,52 | 24,19 | 24,52 | 1,72% | 1.299,00 |
| 05.08.2025 | 24,32 | 24,37 | 24,08 | 24,11 | -0,56% | 3.305,00 |
| 04.08.2025 | 23,80 | 24,26 | 23,54 | 24,24 | 2,71% | 2.583,00 |
| 01.08.2025 | 23,36 | 23,62 | 23,36 | 23,60 | -0,27% | 468,00 |
| 31.07.2025 | 24,07 | 24,10 | 23,57 | 23,67 | -1,50% | 682,00 |
| 30.07.2025 | 23,74 | 24,06 | 23,59 | 24,03 | 1,24% | 3.033,00 |
| 29.07.2025 | 23,68 | 23,93 | 23,60 | 23,73 | 0,25% | 1.224,00 |
| 28.07.2025 | 23,74 | 23,95 | 23,57 | 23,67 | -0,17% | 424,00 |
| 25.07.2025 | 23,65 | 23,71 | 23,30 | 23,71 | 0,11% | 827,00 |
| 24.07.2025 | 23,87 | 23,87 | 23,56 | 23,69 | 0,02% | 194,00 |
| 23.07.2025 | 23,88 | 23,88 | 23,48 | 23,68 | 1,05% | 487,00 |
| 22.07.2025 | 23,39 | 23,61 | 23,39 | 23,44 | -0,95% | 513,00 |
| 21.07.2025 | 23,37 | 23,69 | 23,31 | 23,66 | 1,26% | 1.031,00 |
| 18.07.2025 | 23,91 | 23,91 | 23,37 | 23,37 | -1,18% | 954,00 |
| 17.07.2025 | 23,72 | 23,84 | 23,48 | 23,65 | 0,42% | 1.445,00 |
| 16.07.2025 | 23,03 | 23,77 | 23,03 | 23,55 | 1,93% | 3.132,00 |
| 15.07.2025 | 23,45 | 23,45 | 22,87 | 23,10 | -1,43% | 1.632,00 |
| 14.07.2025 | 23,29 | 23,44 | 23,29 | 23,44 | 0,49% | 645,00 |
| 11.07.2025 | 23,38 | 23,43 | 23,32 | 23,32 | -0,32% | 1.600,00 |
| 10.07.2025 | 23,40 | 23,40 | 23,24 | 23,40 | -0,17% | 3.214,00 |
| 09.07.2025 | 23,00 | 23,47 | 23,00 | 23,44 | 2,49% | 2.445,00 |
| 08.07.2025 | 22,65 | 22,87 | 22,65 | 22,87 | 1,06% | 110,00 |
| 07.07.2025 | 22,59 | 22,66 | 22,54 | 22,63 | 0,82% | 384,00 |
| 04.07.2025 | 22,59 | 22,59 | 22,44 | 22,44 | -1,58% | 380,00 |
| 03.07.2025 | 22,54 | 22,81 | 22,54 | 22,80 | 0,20% | 1.096,00 |
| 02.07.2025 | 22,79 | 22,79 | 22,54 | 22,76 | 0,09% | 873,00 |
| 01.07.2025 | 22,78 | 22,79 | 22,74 | 22,74 | 1,22% | 322,00 |
| 30.06.2025 | 22,34 | 22,70 | 22,34 | 22,46 | -0,09% | 2.263,00 |
| 27.06.2025 | 22,47 | 22,60 | 22,42 | 22,48 | 0,29% | 3.968,00 |
| 26.06.2025 | 22,62 | 22,71 | 22,22 | 22,42 | -0,86% | 2.487,00 |
| 25.06.2025 | 22,67 | 22,75 | 22,60 | 22,61 | -1,05% | 1.600,00 |
| 24.06.2025 | 22,86 | 22,93 | 22,85 | 22,85 | -0,44% | 264,00 |
| 23.06.2025 | 22,86 | 22,95 | 22,85 | 22,95 | 0,92% | 809,00 |
| 20.06.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -1,00% | 450,00 |