22,985€
0,11%
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 | 23,05 | 23,14 | 22,91 | 22,92 | -0,17% | - |
| 14.10.2025 | 22,80 | 23,03 | 22,75 | 22,96 | 1,23% | 1.199.112,00 |
| 13.10.2025 | 22,76 | 22,88 | 22,66 | 22,68 | -0,48% | 645.417,00 |
| 10.10.2025 | 22,55 | 22,83 | 22,53 | 22,79 | 1,65% | 1.360.046,00 |
| 09.10.2025 | 22,46 | 22,51 | 22,30 | 22,42 | -0,27% | 1.077.243,00 |
| 08.10.2025 | 22,71 | 22,77 | 22,25 | 22,48 | -1,19% | 1.474.712,00 |
| 07.10.2025 | 22,68 | 22,79 | 22,62 | 22,75 | 0,26% | 1.323.271,00 |
| 06.10.2025 | 22,78 | 22,86 | 22,67 | 22,69 | -0,66% | 785.514,00 |
| 03.10.2025 | 22,96 | 23,10 | 22,81 | 22,84 | 0,09% | 5.614.379,00 |
| 02.10.2025 | 22,98 | 23,09 | 22,70 | 22,82 | -0,78% | 1.433.977,00 |
| 01.10.2025 | 23,40 | 23,42 | 22,90 | 23,00 | -1,16% | 1.214.526,00 |
| 30.09.2025 | 22,80 | 23,27 | 22,79 | 23,27 | 2,02% | 2.851.142,00 |
| 29.09.2025 | 22,94 | 22,99 | 22,76 | 22,81 | -0,61% | 1.667.241,00 |
| 26.09.2025 | 22,80 | 23,02 | 22,60 | 22,95 | -1,21% | 1.437.081,00 |
| 25.09.2025 | 23,29 | 23,34 | 23,08 | 23,23 | 0,04% | 719.363,00 |
| 24.09.2025 | 23,38 | 23,49 | 23,22 | 23,22 | -0,34% | 1.443.195,00 |
| 23.09.2025 | 23,33 | 23,42 | 23,28 | 23,30 | 0,00% | 889.805,00 |
| 22.09.2025 | 23,31 | 23,57 | 23,29 | 23,30 | -0,04% | 1.553.319,00 |
| 19.09.2025 | 23,25 | 23,61 | 23,17 | 23,31 | 0,30% | 6.575.608,00 |
| 18.09.2025 | 24,48 | 24,63 | 23,01 | 23,24 | -4,79% | 2.447.982,00 |
| 17.09.2025 | 24,68 | 24,76 | 24,41 | 24,41 | -1,01% | 1.151.531,00 |
| 16.09.2025 | 24,61 | 24,71 | 24,52 | 24,66 | 0,45% | 1.006.006,00 |
| 15.09.2025 | 24,96 | 24,98 | 24,45 | 24,55 | -1,29% | 894.621,00 |
| 12.09.2025 | 24,65 | 24,93 | 24,61 | 24,87 | 0,93% | 1.386.096,00 |
| 11.09.2025 | 24,45 | 24,67 | 24,45 | 24,64 | 0,86% | 545.770,00 |
| 10.09.2025 | 24,46 | 24,61 | 24,39 | 24,43 | 0,00% | 884.588,00 |
| 09.09.2025 | 24,49 | 24,55 | 24,35 | 24,43 | -0,20% | 690.984,00 |
| 08.09.2025 | 24,42 | 24,50 | 24,35 | 24,48 | 0,29% | 560.088,00 |
| 05.09.2025 | 24,37 | 24,47 | 24,27 | 24,41 | 0,45% | 863.963,00 |
| 04.09.2025 | 24,44 | 24,49 | 24,06 | 24,30 | -0,49% | 1.899.564,00 |
| 03.09.2025 | 24,33 | 24,44 | 24,17 | 24,42 | 0,87% | 825.237,00 |
| 02.09.2025 | 24,62 | 24,68 | 24,13 | 24,21 | -2,14% | 816.762,00 |
| 01.09.2025 | 24,82 | 24,82 | 24,56 | 24,74 | 0,00% | 390.123,00 |
| 29.08.2025 | 25,03 | 25,03 | 24,66 | 24,74 | -1,24% | 948.078,00 |
| 28.08.2025 | 25,25 | 25,25 | 24,83 | 25,05 | -0,40% | 414.632,00 |
| 27.08.2025 | 25,22 | 25,36 | 25,02 | 25,15 | 0,08% | 665.596,00 |
| 26.08.2025 | 25,15 | 25,23 | 24,93 | 25,13 | -0,91% | 2.162.204,00 |
| 25.08.2025 | 25,45 | 25,53 | 25,23 | 25,36 | -0,55% | 539.294,00 |
| 22.08.2025 | 25,40 | 25,68 | 25,40 | 25,50 | 0,28% | 726.916,00 |
| 21.08.2025 | 25,69 | 25,69 | 25,37 | 25,43 | -0,82% | 1.179.137,00 |
| 20.08.2025 | 25,66 | 25,81 | 25,61 | 25,64 | 0,04% | 1.131.432,00 |
| 19.08.2025 | 25,76 | 25,82 | 25,61 | 25,63 | -0,31% | 1.528.631,00 |
| 18.08.2025 | 25,75 | 25,78 | 25,51 | 25,71 | 0,27% | 793.139,00 |
| 15.08.2025 | 25,62 | 25,71 | 25,44 | 25,64 | 0,91% | 663.648,00 |
| 14.08.2025 | 25,23 | 25,41 | 25,20 | 25,41 | 1,11% | 716.421,00 |
| 13.08.2025 | 25,09 | 25,30 | 25,04 | 25,13 | 0,92% | 496.971,00 |
| 12.08.2025 | 24,79 | 24,90 | 24,68 | 24,90 | 0,77% | 1.126.435,00 |
| 11.08.2025 | 24,60 | 24,77 | 24,54 | 24,71 | 0,94% | 760.714,00 |
| 08.08.2025 | 24,58 | 24,60 | 24,38 | 24,48 | -0,24% | 700.178,00 |
| 07.08.2025 | 24,34 | 24,74 | 24,32 | 24,54 | 0,90% | 979.176,00 |
| 06.08.2025 | 24,32 | 24,36 | 24,11 | 24,32 | 0,50% | 1.003.234,00 |
| 05.08.2025 | 24,27 | 24,27 | 24,05 | 24,20 | 0,19% | 916.893,00 |
| 04.08.2025 | 23,52 | 24,16 | 23,48 | 24,16 | 2,70% | 1.150.059,00 |
| 01.08.2025 | 23,50 | 23,63 | 23,37 | 23,52 | -0,32% | 1.050.474,00 |
| 31.07.2025 | 23,97 | 24,01 | 23,50 | 23,60 | -1,26% | 1.335.343,00 |
| 30.07.2025 | 23,70 | 24,07 | 23,54 | 23,90 | 0,36% | 1.118.191,00 |
| 29.07.2025 | 23,76 | 23,85 | 23,51 | 23,81 | 0,72% | 1.547.869,00 |
| 28.07.2025 | 23,80 | 23,81 | 23,52 | 23,64 | 0,47% | 1.474.283,00 |
| 25.07.2025 | 23,59 | 23,61 | 23,26 | 23,53 | -0,30% | 911.185,00 |
| 24.07.2025 | 23,65 | 23,85 | 23,48 | 23,60 | 0,55% | 1.101.830,00 |
| 23.07.2025 | 23,59 | 23,86 | 23,43 | 23,47 | -0,19% | 1.245.810,00 |
| 22.07.2025 | 23,49 | 23,58 | 23,45 | 23,52 | -0,40% | 648.581,00 |
| 21.07.2025 | 23,51 | 23,65 | 23,31 | 23,61 | 0,77% | 1.078.566,00 |
| 18.07.2025 | 23,75 | 23,75 | 23,39 | 23,43 | -0,74% | 1.106.743,00 |
| 17.07.2025 | 23,44 | 23,64 | 23,30 | 23,61 | 0,96% | 1.320.427,00 |
| 16.07.2025 | 23,42 | 23,80 | 23,23 | 23,38 | 1,87% | 1.722.470,00 |
| 15.07.2025 | 23,50 | 23,51 | 22,86 | 22,95 | -2,34% | 916.206,00 |
| 14.07.2025 | 23,23 | 23,50 | 23,17 | 23,50 | 0,51% | 661.846,00 |
| 11.07.2025 | 23,28 | 23,53 | 23,24 | 23,38 | 0,36% | 822.087,00 |
| 10.07.2025 | 23,44 | 23,45 | 23,17 | 23,30 | -0,60% | 1.270.077,00 |
| 09.07.2025 | 22,94 | 23,51 | 22,94 | 23,44 | 2,45% | 1.181.012,00 |
| 08.07.2025 | 22,67 | 22,99 | 22,64 | 22,88 | 0,82% | 1.513.927,00 |
| 07.07.2025 | 22,54 | 22,74 | 22,54 | 22,69 | 0,75% | 1.284.732,00 |
| 04.07.2025 | 22,70 | 22,75 | 22,46 | 22,52 | -0,79% | 656.496,00 |
| 03.07.2025 | 22,62 | 22,74 | 22,52 | 22,70 | 0,27% | 784.479,00 |
| 02.07.2025 | 22,76 | 22,97 | 22,59 | 22,64 | -0,48% | 1.040.781,00 |
| 01.07.2025 | 22,72 | 22,90 | 22,68 | 22,75 | 0,40% | 1.291.374,00 |
| 30.06.2025 | 22,68 | 22,80 | 22,55 | 22,66 | 0,71% | 2.790.249,00 |
| 27.06.2025 | 22,53 | 22,65 | 22,39 | 22,50 | 0,29% | 6.442.837,00 |
| 26.06.2025 | 22,60 | 22,71 | 22,44 | 22,44 | -0,84% | 6.621.788,00 |
| 25.06.2025 | 22,72 | 22,75 | 22,52 | 22,63 | -0,61% | 2.485.251,00 |
| 24.06.2025 | 22,77 | 23,03 | 22,69 | 22,77 | 1,16% | 1.880.544,00 |
| 23.06.2025 | 22,77 | 22,99 | 22,48 | 22,51 | -1,19% | 912.190,00 |
| 20.06.2025 | 22,70 | 22,95 | 22,45 | 22,78 | 0,15% | 5.091.636,00 |
| 19.06.2025 | 23,09 | 23,09 | 22,69 | 22,74 | -1,64% | 1.287.366,00 |
| 18.06.2025 | 23,16 | 23,28 | 23,02 | 23,12 | 0,00% | 1.634.650,00 |
| 17.06.2025 | 23,20 | 23,36 | 23,10 | 23,12 | -0,86% | 1.395.620,00 |
| 16.06.2025 | 23,20 | 23,40 | 23,14 | 23,32 | 1,22% | 9.384.140,00 |
| 13.06.2025 | 23,34 | 23,36 | 22,76 | 23,04 | -1,87% | 11.946.840,00 |
| 12.06.2025 | 23,62 | 23,76 | 23,32 | 23,48 | -1,76% | 1.084.010,00 |
| 11.06.2025 | 24,04 | 24,06 | 23,86 | 23,90 | 0,17% | 1.046.540,00 |
| 10.06.2025 | 24,04 | 24,16 | 23,84 | 23,86 | -0,42% | 736.000,00 |
| 09.06.2025 | 24,24 | 24,24 | 23,94 | 23,96 | -1,24% | 1.100.510,00 |
| 06.06.2025 | 23,94 | 24,26 | 23,94 | 24,26 | 1,08% | 851.550,00 |
| 05.06.2025 | 24,04 | 24,10 | 23,84 | 24,00 | -0,08% | 792.550,00 |
| 04.06.2025 | 23,82 | 24,08 | 23,66 | 24,02 | 1,26% | 915.130,00 |
| 03.06.2025 | 24,02 | 24,04 | 23,62 | 23,72 | -0,75% | 958.530,00 |
| 02.06.2025 | 23,70 | 23,94 | 23,60 | 23,90 | 0,84% | 754.730,00 |
| 30.05.2025 | 23,64 | 23,88 | 23,62 | 23,70 | 0,77% | 6.773.450,00 |
| 29.05.2025 | 23,84 | 23,86 | 23,52 | 23,52 | -0,93% | 4.679.080,00 |