25,310€
0,04%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2025 | 23,01 | 23,14 | 22,89 | 23,08 | 0,52% | 1.286.646,00 |
| 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 |