25,030€
-1,69%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,86 | 25,17 | 24,85 | 25,13 | -1,32% | - |
| 06.03.2026 | 25,60 | 25,72 | 25,12 | 25,46 | -0,08% | 1.724.676,00 |
| 05.03.2026 | 25,81 | 26,02 | 25,46 | 25,48 | -1,66% | 1.938.862,00 |
| 04.03.2026 | 25,39 | 26,11 | 25,10 | 25,91 | 1,81% | 2.216.174,00 |
| 03.03.2026 | 26,20 | 26,25 | 25,43 | 25,45 | -3,49% | 2.317.506,00 |
| 02.03.2026 | 26,20 | 26,37 | 25,78 | 26,37 | -1,12% | 2.177.709,00 |
| 27.02.2026 | 26,83 | 27,03 | 26,56 | 26,67 | -0,93% | 4.086.038,00 |
| 26.02.2026 | 27,00 | 27,21 | 26,78 | 26,92 | -0,04% | 1.473.784,00 |
| 25.02.2026 | 27,39 | 27,42 | 26,73 | 26,93 | -1,89% | 1.679.479,00 |
| 24.02.2026 | 27,57 | 27,68 | 27,31 | 27,45 | 0,15% | 1.317.024,00 |
| 23.02.2026 | 27,08 | 27,52 | 27,00 | 27,41 | 1,52% | 1.166.536,00 |
| 20.02.2026 | 27,24 | 27,31 | 26,84 | 27,00 | -0,22% | 1.955.394,00 |
| 19.02.2026 | 27,78 | 27,86 | 26,97 | 27,06 | -2,38% | 1.865.640,00 |
| 18.02.2026 | 28,79 | 28,86 | 27,71 | 27,72 | -3,78% | 1.781.499,00 |
| 17.02.2026 | 28,40 | 28,81 | 28,03 | 28,81 | 1,44% | 1.524.996,00 |
| 16.02.2026 | 27,93 | 28,49 | 27,81 | 28,40 | 2,56% | 1.105.483,00 |
| 13.02.2026 | 27,50 | 27,88 | 27,48 | 27,69 | 0,65% | 2.038.872,00 |
| 12.02.2026 | 27,71 | 27,80 | 27,18 | 27,51 | -0,04% | 1.429.319,00 |
| 11.02.2026 | 27,44 | 27,89 | 27,38 | 27,52 | 0,58% | 1.526.960,00 |
| 10.02.2026 | 27,77 | 27,79 | 27,22 | 27,36 | -1,30% | 1.451.946,00 |
| 09.02.2026 | 27,67 | 27,78 | 27,48 | 27,72 | 0,22% | 1.071.913,00 |
| 06.02.2026 | 27,19 | 27,80 | 27,16 | 27,66 | 1,73% | 1.329.924,00 |
| 05.02.2026 | 27,06 | 27,28 | 26,89 | 27,19 | 0,74% | 1.479.758,00 |
| 04.02.2026 | 26,61 | 27,16 | 26,56 | 26,99 | 1,58% | 1.503.826,00 |
| 03.02.2026 | 26,50 | 26,57 | 26,24 | 26,57 | 0,61% | 1.332.029,00 |
| 02.02.2026 | 26,33 | 26,45 | 26,13 | 26,41 | 0,69% | 2.123.437,00 |
| 30.01.2026 | 25,83 | 26,54 | 25,74 | 26,23 | 2,78% | 2.822.437,00 |
| 29.01.2026 | 25,45 | 25,73 | 25,41 | 25,52 | 0,39% | 1.485.124,00 |
| 28.01.2026 | 25,79 | 25,81 | 25,16 | 25,42 | -1,78% | 1.254.349,00 |
| 27.01.2026 | 25,60 | 25,88 | 25,40 | 25,88 | 1,61% | 1.688.712,00 |
| 26.01.2026 | 25,46 | 25,58 | 25,32 | 25,47 | 0,32% | 856.183,00 |
| 23.01.2026 | 25,57 | 25,61 | 25,22 | 25,39 | -0,82% | 886.881,00 |
| 22.01.2026 | 25,60 | 25,72 | 25,47 | 25,60 | 1,59% | 1.009.737,00 |
| 21.01.2026 | 25,22 | 25,42 | 25,16 | 25,20 | -0,43% | 1.008.698,00 |
| 20.01.2026 | 25,30 | 25,42 | 25,18 | 25,31 | -0,39% | 1.813.483,00 |
| 19.01.2026 | 25,30 | 25,53 | 25,25 | 25,41 | -0,43% | 1.055.761,00 |
| 16.01.2026 | 25,19 | 25,52 | 25,10 | 25,52 | 1,55% | 1.903.861,00 |
| 15.01.2026 | 24,99 | 25,22 | 24,79 | 25,13 | 2,07% | 1.402.064,00 |
| 14.01.2026 | 24,60 | 24,74 | 24,40 | 24,62 | 0,24% | 1.532.837,00 |
| 13.01.2026 | 25,30 | 25,30 | 24,54 | 24,56 | -2,58% | 1.188.263,00 |
| 12.01.2026 | 25,30 | 25,31 | 25,09 | 25,21 | -0,28% | 1.238.596,00 |
| 09.01.2026 | 25,30 | 25,35 | 25,02 | 25,28 | -0,08% | 1.168.140,00 |
| 08.01.2026 | 24,92 | 25,34 | 24,89 | 25,30 | 1,73% | 771.519,00 |
| 07.01.2026 | 25,07 | 25,44 | 24,86 | 24,87 | -0,48% | 1.631.046,00 |
| 06.01.2026 | 24,48 | 25,03 | 24,45 | 24,99 | 2,63% | 1.861.205,00 |
| 05.01.2026 | 23,69 | 24,42 | 23,69 | 24,35 | 2,79% | 1.300.295,00 |
| 02.01.2026 | 23,70 | 23,89 | 23,66 | 23,69 | -0,55% | 533.673,00 |
| 31.12.2025 | 23,78 | 23,83 | 23,67 | 23,82 | -0,04% | 732.516,00 |
| 30.12.2025 | 23,86 | 23,88 | 23,75 | 23,83 | -0,04% | 843.105,00 |
| 29.12.2025 | 23,92 | 23,96 | 23,63 | 23,84 | -0,08% | 843.797,00 |
| 24.12.2025 | 23,98 | 24,02 | 23,86 | 23,86 | -0,08% | 185.958,00 |
| 23.12.2025 | 23,80 | 23,94 | 23,72 | 23,88 | 0,17% | 946.518,00 |
| 22.12.2025 | 23,67 | 23,89 | 23,53 | 23,84 | 1,10% | 1.134.288,00 |
| 19.12.2025 | 23,64 | 23,90 | 23,49 | 23,58 | -0,21% | 3.879.545,00 |
| 18.12.2025 | 23,53 | 23,75 | 23,43 | 23,63 | 0,68% | 1.026.056,00 |
| 17.12.2025 | 23,46 | 23,57 | 23,33 | 23,47 | 0,00% | 1.118.143,00 |
| 16.12.2025 | 23,90 | 23,93 | 23,47 | 23,47 | -1,47% | 1.126.543,00 |
| 15.12.2025 | 23,70 | 23,87 | 23,47 | 23,82 | 0,93% | 1.016.874,00 |
| 12.12.2025 | 23,38 | 23,60 | 23,35 | 23,60 | 1,33% | 1.329.246,00 |
| 11.12.2025 | 22,98 | 23,32 | 22,90 | 23,29 | 1,04% | 995.198,00 |
| 10.12.2025 | 23,15 | 23,17 | 22,89 | 23,05 | -0,65% | 780.493,00 |
| 09.12.2025 | 23,39 | 23,40 | 23,15 | 23,20 | -0,43% | 679.042,00 |
| 08.12.2025 | 23,05 | 23,33 | 23,02 | 23,30 | 1,00% | 627.797,00 |
| 05.12.2025 | 23,12 | 23,32 | 23,03 | 23,07 | -0,17% | 511.451,00 |
| 04.12.2025 | 23,31 | 23,36 | 23,09 | 23,11 | -0,69% | 1.170.677,00 |
| 03.12.2025 | 23,36 | 23,55 | 23,27 | 23,27 | -0,56% | 1.266.280,00 |
| 02.12.2025 | 23,52 | 23,71 | 23,40 | 23,40 | -0,21% | 1.134.747,00 |
| 01.12.2025 | 23,46 | 23,51 | 23,21 | 23,45 | -0,04% | 763.870,00 |
| 28.11.2025 | 23,49 | 23,49 | 23,33 | 23,46 | -0,13% | 576.941,00 |
| 27.11.2025 | 23,49 | 23,54 | 23,40 | 23,49 | 0,38% | 569.481,00 |
| 26.11.2025 | 23,44 | 23,56 | 23,21 | 23,40 | 0,43% | 747.675,00 |
| 25.11.2025 | 23,40 | 23,50 | 23,16 | 23,30 | -0,72% | 940.354,00 |
| 24.11.2025 | 23,28 | 23,47 | 23,13 | 23,47 | 1,51% | 4.670.937,00 |
| 21.11.2025 | 22,63 | 23,22 | 22,60 | 23,12 | 2,08% | 1.031.164,00 |
| 20.11.2025 | 22,70 | 23,08 | 22,65 | 22,65 | 0,44% | 1.066.176,00 |
| 19.11.2025 | 22,40 | 22,64 | 22,34 | 22,55 | 0,49% | 1.124.210,00 |
| 18.11.2025 | 22,65 | 22,68 | 22,31 | 22,44 | -1,84% | 1.432.174,00 |
| 17.11.2025 | 23,01 | 23,08 | 22,80 | 22,86 | -0,78% | 529.436,00 |
| 14.11.2025 | 23,09 | 23,19 | 22,77 | 23,04 | -0,65% | 751.764,00 |
| 13.11.2025 | 22,94 | 23,37 | 22,88 | 23,19 | 1,40% | 1.012.518,00 |
| 12.11.2025 | 22,84 | 22,91 | 22,73 | 22,87 | 0,40% | 2.110.118,00 |
| 11.11.2025 | 22,50 | 23,04 | 22,48 | 22,78 | 1,47% | 1.043.714,00 |
| 10.11.2025 | 22,12 | 22,51 | 22,07 | 22,45 | 2,23% | 1.012.726,00 |
| 07.11.2025 | 22,58 | 22,70 | 21,96 | 21,96 | -2,14% | 1.971.659,00 |
| 06.11.2025 | 22,89 | 23,00 | 22,30 | 22,44 | -5,40% | 2.489.884,00 |
| 05.11.2025 | 23,75 | 23,89 | 23,49 | 23,72 | -0,17% | 1.230.330,00 |
| 04.11.2025 | 23,52 | 23,76 | 23,31 | 23,76 | 0,34% | 942.737,00 |
| 03.11.2025 | 23,55 | 23,77 | 23,52 | 23,68 | 0,55% | 847.381,00 |
| 31.10.2025 | 23,74 | 23,76 | 23,33 | 23,55 | -1,09% | 985.331,00 |
| 30.10.2025 | 23,21 | 23,81 | 23,09 | 23,81 | 2,94% | 1.236.353,00 |
| 29.10.2025 | 23,60 | 23,95 | 23,13 | 23,13 | -4,26% | 2.046.080,00 |
| 28.10.2025 | 24,04 | 24,23 | 23,92 | 24,16 | 0,58% | 1.338.564,00 |
| 27.10.2025 | 23,93 | 24,06 | 23,83 | 24,02 | 0,67% | 814.512,00 |
| 24.10.2025 | 23,87 | 23,90 | 23,63 | 23,86 | 0,21% | 572.276,00 |
| 23.10.2025 | 23,53 | 23,85 | 23,47 | 23,81 | 0,98% | 771.315,00 |
| 22.10.2025 | 23,36 | 23,70 | 23,30 | 23,58 | 1,33% | 1.772.584,00 |
| 21.10.2025 | 23,65 | 23,71 | 23,18 | 23,27 | -1,02% | 1.299.299,00 |
| 20.10.2025 | 23,31 | 23,73 | 23,27 | 23,51 | -1,05% | 1.696.474,00 |
| 17.10.2025 | 23,34 | 23,79 | 23,15 | 23,76 | 1,50% | 3.389.608,00 |
| 16.10.2025 | 23,10 | 23,41 | 22,99 | 23,41 | 1,43% | 1.455.490,00 |