23,810€
-1,29%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 24,18 | 24,18 | 23,56 | 23,77 | -1,45% | 2.901,00 |
| 07.05.2026 | 24,28 | 24,54 | 23,98 | 24,12 | -0,66% | 8.791,00 |
| 06.05.2026 | 23,36 | 24,28 | 23,16 | 24,28 | 4,75% | 4.382,00 |
| 05.05.2026 | 23,00 | 23,18 | 22,84 | 23,18 | 1,93% | 1.060,00 |
| 04.05.2026 | 23,18 | 23,44 | 22,70 | 22,74 | -2,65% | 6.517,00 |
| 30.04.2026 | 22,82 | 23,36 | 22,60 | 23,36 | 2,10% | 1.955,00 |
| 29.04.2026 | 23,78 | 23,90 | 22,46 | 22,88 | -3,54% | 11.277,00 |
| 28.04.2026 | 24,04 | 24,04 | 23,50 | 23,72 | -1,50% | 4.695,00 |
| 27.04.2026 | 24,18 | 24,22 | 23,88 | 24,08 | -0,66% | 5.946,00 |
| 24.04.2026 | 24,64 | 24,92 | 24,18 | 24,24 | -2,42% | 2.610,00 |
| 23.04.2026 | 24,98 | 25,06 | 24,08 | 24,84 | -5,05% | 6.775,00 |
| 22.04.2026 | 26,38 | 26,56 | 25,86 | 26,16 | -0,68% | 3.499,00 |
| 21.04.2026 | 26,58 | 26,66 | 26,14 | 26,34 | -0,38% | 9.145,00 |
| 20.04.2026 | 26,38 | 26,80 | 26,18 | 26,44 | -0,68% | 5.002,00 |
| 17.04.2026 | 26,18 | 26,92 | 25,98 | 26,62 | 1,84% | 5.998,00 |
| 16.04.2026 | 26,70 | 26,70 | 25,94 | 26,14 | -0,76% | 12.282,00 |
| 15.04.2026 | 26,86 | 26,96 | 26,34 | 26,34 | -2,30% | 5.980,00 |
| 14.04.2026 | 26,76 | 26,96 | 26,44 | 26,96 | 0,52% | 2.764,00 |
| 13.04.2026 | 26,34 | 26,82 | 26,10 | 26,82 | 0,07% | 6.763,00 |
| 10.04.2026 | 27,40 | 27,40 | 26,78 | 26,80 | -2,26% | 4.197,00 |
| 09.04.2026 | 26,96 | 27,46 | 26,80 | 27,42 | 1,71% | 1.169,00 |
| 08.04.2026 | 27,40 | 27,60 | 26,56 | 26,96 | 2,12% | 7.425,00 |
| 07.04.2026 | 26,40 | 26,86 | 26,14 | 26,40 | 0,84% | 8.198,00 |
| 02.04.2026 | 25,51 | 26,37 | 25,51 | 26,18 | 0,31% | 2.436,00 |
| 01.04.2026 | 26,06 | 26,29 | 25,90 | 26,10 | 0,66% | 2.642,00 |
| 31.03.2026 | 25,51 | 25,93 | 25,51 | 25,93 | 1,89% | 3.155,00 |
| 30.03.2026 | 25,47 | 25,77 | 25,25 | 25,45 | -0,08% | 753,00 |
| 27.03.2026 | 25,76 | 25,76 | 25,38 | 25,47 | -0,31% | 1.123,00 |
| 26.03.2026 | 25,57 | 25,73 | 25,50 | 25,55 | -0,66% | 2.952,00 |
| 25.03.2026 | 25,75 | 25,76 | 25,49 | 25,72 | 1,58% | 828,00 |
| 24.03.2026 | 25,20 | 25,33 | 24,99 | 25,32 | 0,44% | 3.629,00 |
| 23.03.2026 | 24,95 | 25,58 | 24,60 | 25,21 | 0,04% | 3.871,00 |
| 20.03.2026 | 25,60 | 25,80 | 25,07 | 25,20 | -1,56% | 5.670,00 |
| 19.03.2026 | 25,22 | 26,31 | 25,20 | 25,60 | 0,39% | 4.020,00 |
| 18.03.2026 | 26,33 | 26,33 | 25,37 | 25,50 | -1,54% | 2.691,00 |
| 17.03.2026 | 25,65 | 25,97 | 25,53 | 25,90 | 0,94% | 1.978,00 |
| 16.03.2026 | 25,49 | 25,83 | 25,37 | 25,66 | 0,59% | 535,00 |
| 13.03.2026 | 25,32 | 25,60 | 25,09 | 25,51 | -0,31% | 1.575,00 |
| 12.03.2026 | 25,36 | 25,87 | 25,36 | 25,59 | -1,04% | 7.303,00 |
| 11.03.2026 | 25,35 | 25,86 | 25,27 | 25,86 | 1,53% | 933,00 |
| 10.03.2026 | 25,66 | 25,80 | 25,37 | 25,47 | 1,56% | 3.499,00 |
| 09.03.2026 | 24,94 | 25,31 | 24,57 | 25,08 | -1,30% | 3.437,00 |
| 06.03.2026 | 25,66 | 25,84 | 25,16 | 25,41 | -0,24% | 2.367,00 |
| 05.03.2026 | 25,92 | 26,01 | 25,28 | 25,47 | -2,49% | 5.231,00 |
| 04.03.2026 | 25,80 | 26,12 | 25,80 | 26,12 | 1,59% | 8.254,00 |
| 03.03.2026 | 26,22 | 26,22 | 25,44 | 25,71 | -2,58% | 5.669,00 |
| 02.03.2026 | 26,46 | 26,61 | 25,79 | 26,39 | -0,68% | 5.515,00 |
| 27.02.2026 | 26,85 | 27,04 | 26,57 | 26,57 | -1,81% | 1.796,00 |
| 26.02.2026 | 26,99 | 27,13 | 26,78 | 27,06 | 0,00% | 3.468,00 |
| 25.02.2026 | 27,46 | 27,70 | 26,72 | 27,06 | -1,96% | 6.841,00 |
| 24.02.2026 | 27,34 | 27,65 | 27,33 | 27,60 | 1,06% | 2.354,00 |
| 23.02.2026 | 26,78 | 27,50 | 26,78 | 27,31 | 1,56% | 5.426,00 |
| 20.02.2026 | 27,14 | 27,14 | 26,88 | 26,89 | -1,32% | 2.332,00 |
| 19.02.2026 | 27,62 | 27,80 | 27,00 | 27,25 | -1,98% | 3.813,00 |
| 18.02.2026 | 28,97 | 28,99 | 27,62 | 27,80 | -3,34% | 3.578,00 |
| 17.02.2026 | 28,25 | 28,76 | 28,11 | 28,76 | 0,77% | 5.762,00 |
| 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 |