24,830€
-0,20%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 24,85 | 24,92 | 24,78 | 24,82 | -0,24% | 1.029,00 |
| 09.09.2026 | 25,52 | 25,52 | 24,50 | 24,88 | -2,74% | 2.793,00 |
| 08.09.2026 | 25,52 | 25,64 | 25,18 | 25,58 | 0,08% | 786,00 |
| 07.09.2026 | 25,72 | 25,88 | 25,46 | 25,56 | -0,78% | 1.295,00 |
| 04.09.2026 | 25,90 | 25,98 | 25,70 | 25,76 | -0,46% | 610,00 |
| 03.09.2026 | 25,80 | 25,88 | 25,74 | 25,88 | 0,47% | 691,00 |
| 02.09.2026 | 26,10 | 26,10 | 25,58 | 25,76 | -1,68% | 2.299,00 |
| 01.09.2026 | 26,42 | 26,50 | 26,02 | 26,20 | -0,68% | 774,00 |
| 31.08.2026 | 26,46 | 26,60 | 26,28 | 26,38 | -0,30% | 1.794,00 |
| 28.08.2026 | 26,92 | 26,92 | 26,28 | 26,46 | -1,56% | 2.752,00 |
| 27.08.2026 | 27,80 | 27,80 | 26,68 | 26,88 | -3,31% | 2.535,00 |
| 26.08.2026 | 27,68 | 27,80 | 27,62 | 27,80 | 0,07% | 5.436,00 |
| 25.08.2026 | 27,38 | 27,78 | 27,06 | 27,78 | 2,28% | 2.452,00 |
| 24.08.2026 | 26,94 | 27,38 | 26,78 | 27,16 | 0,67% | 338,00 |
| 21.08.2026 | 26,64 | 27,02 | 26,64 | 26,98 | 0,97% | 568,00 |
| 20.08.2026 | 26,30 | 26,78 | 26,30 | 26,72 | 0,45% | 16.023,00 |
| 19.08.2026 | 26,32 | 26,60 | 26,32 | 26,60 | 0,38% | 287,00 |
| 18.08.2026 | 25,96 | 26,66 | 25,92 | 26,50 | 1,69% | 2.886,00 |
| 17.08.2026 | 26,36 | 26,54 | 25,96 | 26,06 | -1,51% | 2.704,00 |
| 14.08.2026 | 26,92 | 27,06 | 26,30 | 26,46 | -2,00% | 3.075,00 |
| 13.08.2026 | 26,76 | 27,00 | 26,58 | 27,00 | 1,12% | 421,00 |
| 12.08.2026 | 26,60 | 26,80 | 26,50 | 26,70 | -0,07% | 292,00 |
| 11.08.2026 | 26,64 | 26,82 | 26,58 | 26,72 | -0,22% | 1.197,00 |
| 10.08.2026 | 27,12 | 27,14 | 26,58 | 26,78 | -0,52% | 2.870,00 |
| 07.08.2026 | 26,88 | 27,14 | 26,56 | 26,92 | 0,75% | 1.257,00 |
| 06.08.2026 | 27,04 | 27,04 | 26,68 | 26,72 | -1,18% | 2.309,00 |
| 05.08.2026 | 27,16 | 27,16 | 26,82 | 27,04 | 0,82% | 604,00 |
| 04.08.2026 | 27,18 | 27,18 | 26,50 | 26,82 | -1,18% | 2.244,00 |
| 03.08.2026 | 27,00 | 27,20 | 26,78 | 27,14 | 2,11% | 5.096,00 |
| 31.07.2026 | 27,00 | 27,02 | 26,50 | 26,58 | -0,52% | 354,00 |
| 30.07.2026 | 26,36 | 27,00 | 26,36 | 26,72 | 0,45% | 860,00 |
| 29.07.2026 | 27,10 | 27,10 | 25,90 | 26,60 | -1,19% | 2.440,00 |
| 28.07.2026 | 27,46 | 27,46 | 26,88 | 26,92 | -1,39% | 1.118,00 |
| 27.07.2026 | 27,02 | 27,50 | 26,86 | 27,30 | 2,48% | 1.145,00 |
| 24.07.2026 | 26,12 | 26,68 | 25,96 | 26,64 | 1,91% | 599,00 |
| 23.07.2026 | 26,24 | 26,26 | 26,08 | 26,14 | -0,76% | 491,00 |
| 22.07.2026 | 26,12 | 26,34 | 26,00 | 26,34 | 0,77% | 410,00 |
| 21.07.2026 | 26,30 | 26,30 | 26,00 | 26,14 | 0,46% | 1.067,00 |
| 20.07.2026 | 26,24 | 26,24 | 25,98 | 26,02 | -1,06% | 1.578,00 |
| 17.07.2026 | 26,30 | 26,36 | 26,12 | 26,30 | 0,08% | 468,00 |
| 16.07.2026 | 26,18 | 26,34 | 25,88 | 26,28 | -0,08% | 448,00 |
| 15.07.2026 | 26,38 | 26,46 | 26,18 | 26,30 | -0,98% | 117,00 |
| 14.07.2026 | 26,42 | 26,60 | 25,96 | 26,56 | 0,61% | 574,00 |
| 13.07.2026 | 26,54 | 27,02 | 26,40 | 26,40 | -1,93% | 1.496,00 |
| 10.07.2026 | 26,82 | 27,14 | 26,66 | 26,92 | 0,07% | 368,00 |
| 09.07.2026 | 26,96 | 27,14 | 26,74 | 26,90 | -0,52% | 221,00 |
| 08.07.2026 | 27,16 | 27,34 | 26,52 | 27,04 | -0,37% | 8.259,00 |
| 07.07.2026 | 27,28 | 27,48 | 27,10 | 27,14 | -0,22% | 10.460,00 |
| 06.07.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -0,95% | 1.345,00 |
| 03.07.2026 | 27,28 | 27,62 | 27,22 | 27,46 | 1,78% | 1.694,00 |
| 02.07.2026 | 27,06 | 27,38 | 26,76 | 26,98 | -0,30% | 1.967,00 |
| 01.07.2026 | 26,80 | 27,38 | 26,54 | 27,06 | 0,97% | 1.209,00 |
| 30.06.2026 | 27,46 | 27,48 | 26,56 | 26,80 | -1,90% | 1.227,00 |
| 29.06.2026 | 27,70 | 27,80 | 26,90 | 27,32 | 0,52% | 1.969,00 |
| 26.06.2026 | 27,36 | 27,66 | 27,18 | 27,18 | -0,80% | 1.885,00 |
| 25.06.2026 | 27,22 | 27,60 | 26,76 | 27,40 | 1,41% | 2.616,00 |
| 24.06.2026 | 26,60 | 27,32 | 26,40 | 27,02 | 1,27% | 2.500,00 |
| 23.06.2026 | 26,44 | 26,68 | 26,40 | 26,68 | 0,23% | 2.409,00 |
| 22.06.2026 | 26,62 | 26,70 | 26,44 | 26,62 | 0,23% | 2.457,00 |
| 19.06.2026 | 26,88 | 27,10 | 26,56 | 26,56 | -2,35% | 2.551,00 |
| 18.06.2026 | 26,56 | 27,20 | 26,40 | 27,20 | 2,64% | 3.711,00 |
| 17.06.2026 | 26,46 | 26,80 | 26,46 | 26,50 | -0,38% | 8.825,00 |
| 16.06.2026 | 26,44 | 26,78 | 26,38 | 26,60 | 1,14% | 7.252,00 |
| 15.06.2026 | 26,38 | 26,76 | 26,02 | 26,30 | 2,02% | 9.927,00 |
| 12.06.2026 | 25,72 | 26,04 | 25,52 | 25,78 | 0,70% | 1.496,00 |
| 11.06.2026 | 24,92 | 25,60 | 24,70 | 25,60 | 2,98% | 2.001,00 |
| 10.06.2026 | 25,32 | 25,48 | 24,76 | 24,86 | -1,66% | 7.966,00 |
| 09.06.2026 | 24,82 | 25,64 | 24,82 | 25,28 | 1,85% | 10.571,00 |
| 08.06.2026 | 24,66 | 25,08 | 24,48 | 24,82 | 0,40% | 2.434,00 |
| 05.06.2026 | 24,44 | 25,00 | 24,44 | 24,72 | 0,82% | 2.289,00 |
| 04.06.2026 | 24,34 | 24,64 | 24,28 | 24,52 | 0,91% | 510,00 |
| 03.06.2026 | 24,00 | 24,34 | 23,90 | 24,30 | 1,50% | 3.395,00 |
| 02.06.2026 | 24,30 | 24,54 | 23,94 | 23,94 | -1,64% | 2.933,00 |
| 01.06.2026 | 24,96 | 24,98 | 24,00 | 24,34 | -1,62% | 3.145,00 |
| 29.05.2026 | 24,54 | 25,00 | 24,36 | 24,74 | 1,64% | 1.844,00 |
| 28.05.2026 | 24,42 | 24,64 | 24,28 | 24,34 | -1,30% | 1.915,00 |
| 27.05.2026 | 24,22 | 24,66 | 24,22 | 24,66 | 1,99% | 726,00 |
| 26.05.2026 | 24,34 | 24,42 | 23,98 | 24,18 | -1,14% | 2.335,00 |
| 25.05.2026 | 24,16 | 24,64 | 24,16 | 24,46 | 2,77% | 6.054,00 |
| 22.05.2026 | 24,08 | 24,08 | 23,66 | 23,80 | -1,16% | 2.085,00 |
| 21.05.2026 | 23,84 | 24,12 | 23,78 | 24,08 | 0,75% | 1.950,00 |
| 20.05.2026 | 23,08 | 23,98 | 23,06 | 23,90 | 4,46% | 1.624,00 |
| 19.05.2026 | 22,92 | 23,08 | 22,64 | 22,88 | 0,26% | 1.082,00 |
| 18.05.2026 | 22,88 | 23,02 | 22,50 | 22,82 | -0,70% | 2.884,00 |
| 15.05.2026 | 23,16 | 23,42 | 22,82 | 22,98 | -2,05% | 2.684,00 |
| 14.05.2026 | 23,36 | 23,50 | 23,28 | 23,46 | 0,69% | 627,00 |
| 13.05.2026 | 23,70 | 23,70 | 23,02 | 23,30 | -0,51% | 2.760,00 |
| 12.05.2026 | 23,34 | 23,46 | 23,12 | 23,42 | 0,69% | 1.055,00 |
| 11.05.2026 | 23,62 | 23,78 | 23,22 | 23,26 | -2,43% | 6.625,00 |
| 08.05.2026 | 24,18 | 24,18 | 23,56 | 23,84 | -1,16% | 2.902,00 |
| 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 |