22,460€
0,11%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 901,54% | 5.091.636,00 |
| 19.06.2025 | 2,31 | 2,31 | 2,27 | 2,27 | -90,16% | 1.287.366,00 |
| 18.06.2025 | 23,16 | 23,28 | 23,02 | 23,12 | 0,00% | 163.465,00 |
| 17.06.2025 | 23,20 | 23,36 | 23,10 | 23,12 | -0,86% | 139.562,00 |
| 16.06.2025 | 23,20 | 23,40 | 23,14 | 23,32 | 1,22% | 938.414,00 |
| 13.06.2025 | 23,34 | 23,36 | 22,76 | 23,04 | -1,87% | 1.194.684,00 |
| 12.06.2025 | 23,62 | 23,76 | 23,32 | 23,48 | -1,76% | 108.401,00 |
| 11.06.2025 | 24,04 | 24,06 | 23,86 | 23,90 | 0,17% | 104.654,00 |
| 10.06.2025 | 24,04 | 24,16 | 23,84 | 23,86 | -0,42% | 73.600,00 |
| 09.06.2025 | 24,24 | 24,24 | 23,94 | 23,96 | -1,24% | 110.051,00 |
| 06.06.2025 | 23,94 | 24,26 | 23,94 | 24,26 | 1,08% | 85.155,00 |
| 05.06.2025 | 24,04 | 24,10 | 23,84 | 24,00 | -0,08% | 79.255,00 |
| 04.06.2025 | 23,82 | 24,08 | 23,66 | 24,02 | 1,26% | 91.513,00 |
| 03.06.2025 | 24,02 | 24,04 | 23,62 | 23,72 | -0,75% | 95.853,00 |
| 02.06.2025 | 23,70 | 23,94 | 23,60 | 23,90 | 0,84% | 75.473,00 |
| 30.05.2025 | 23,64 | 23,88 | 23,62 | 23,70 | 0,77% | 677.345,00 |
| 29.05.2025 | 23,84 | 23,86 | 23,52 | 23,52 | -0,93% | 467.908,00 |
| 28.05.2025 | 23,90 | 23,96 | 23,70 | 23,74 | -0,84% | 112.734,00 |
| 27.05.2025 | 23,94 | 24,04 | 23,84 | 23,94 | 0,08% | 177.583,00 |
| 26.05.2025 | 24,08 | 24,10 | 23,86 | 23,92 | 0,42% | 298.024,00 |
| 23.05.2025 | 24,10 | 24,12 | 23,52 | 23,82 | -1,00% | 100.711,00 |
| 22.05.2025 | 24,34 | 24,38 | 23,96 | 24,06 | -0,99% | 110.126,00 |
| 21.05.2025 | 24,26 | 24,40 | 24,20 | 24,30 | 0,16% | 97.355,00 |
| 20.05.2025 | 23,78 | 24,40 | 23,78 | 24,26 | 2,36% | 372.126,00 |
| 19.05.2025 | 23,54 | 23,72 | 23,44 | 23,70 | 0,68% | 511.906,00 |
| 16.05.2025 | 23,48 | 23,68 | 23,36 | 23,54 | 0,77% | 112.450,00 |
| 15.05.2025 | 22,90 | 23,40 | 22,90 | 23,36 | 2,10% | 138.159,00 |
| 14.05.2025 | 22,76 | 22,96 | 22,64 | 22,88 | 0,44% | 420.619,00 |
| 13.05.2025 | 22,68 | 22,86 | 22,64 | 22,78 | 0,80% | 95.897,00 |
| 12.05.2025 | 23,10 | 23,34 | 22,40 | 22,60 | -1,31% | 172.225,00 |
| 09.05.2025 | 22,94 | 23,10 | 22,84 | 22,90 | -0,09% | 96.286,00 |
| 08.05.2025 | 23,24 | 23,24 | 22,78 | 22,92 | -0,61% | 110.653,00 |
| 07.05.2025 | 23,32 | 23,38 | 22,94 | 23,06 | -1,11% | 164.773,00 |
| 06.05.2025 | 23,04 | 23,32 | 22,98 | 23,32 | 1,48% | 490.084,00 |
| 05.05.2025 | 22,98 | 23,02 | 22,72 | 22,98 | 0,70% | 94.224,00 |
| 02.05.2025 | 22,30 | 22,82 | 22,04 | 22,82 | 3,07% | 187.259,00 |
| 30.04.2025 | 22,00 | 22,24 | 21,68 | 22,14 | 2,69% | 399.844,00 |
| 29.04.2025 | 21,72 | 21,80 | 21,48 | 21,56 | -0,46% | 858.378,00 |
| 28.04.2025 | 21,72 | 21,72 | 21,48 | 21,66 | 0,28% | 157.665,00 |
| 25.04.2025 | 21,64 | 21,74 | 21,54 | 21,60 | 0,28% | 727.769,00 |
| 24.04.2025 | 21,18 | 21,54 | 21,16 | 21,54 | 1,80% | 574.027,00 |
| 23.04.2025 | 21,44 | 21,46 | 21,02 | 21,16 | -0,19% | 507.954,00 |
| 22.04.2025 | 20,76 | 21,20 | 20,60 | 21,20 | -2,75% | 194.987,00 |
| 17.04.2025 | 21,62 | 21,96 | 21,54 | 21,80 | 0,55% | 133.081,00 |
| 16.04.2025 | 21,50 | 21,68 | 21,42 | 21,68 | 0,84% | 294.430,00 |
| 15.04.2025 | 21,20 | 21,58 | 21,20 | 21,50 | 1,42% | 686.014,00 |
| 14.04.2025 | 21,00 | 21,20 | 20,78 | 21,20 | 2,12% | 315.714,00 |
| 11.04.2025 | 20,80 | 20,86 | 20,50 | 20,76 | 0,29% | 123.463,00 |
| 10.04.2025 | 21,18 | 21,18 | 20,44 | 20,70 | 3,50% | 231.821,00 |
| 09.04.2025 | 20,38 | 20,56 | 19,90 | 20,00 | -3,29% | 434.569,00 |
| 08.04.2025 | 20,42 | 20,84 | 19,95 | 20,68 | 0,29% | 334.163,00 |
| 07.04.2025 | 20,52 | 21,60 | 20,24 | 20,62 | -4,54% | 554.716,00 |
| 04.04.2025 | 22,28 | 22,40 | 21,46 | 21,60 | -3,40% | 404.261,00 |
| 03.04.2025 | 22,26 | 22,62 | 22,14 | 22,36 | 0,45% | 209.686,00 |
| 02.04.2025 | 21,86 | 22,26 | 21,84 | 22,26 | 1,74% | 158.082,00 |
| 01.04.2025 | 21,70 | 21,94 | 21,60 | 21,88 | 1,02% | 104.446,00 |
| 31.03.2025 | 21,90 | 21,90 | 21,66 | 21,66 | -1,46% | 296.007,00 |
| 28.03.2025 | 21,90 | 22,02 | 21,80 | 21,98 | 0,27% | 141.907,00 |
| 27.03.2025 | 21,80 | 21,94 | 21,56 | 21,92 | 0,18% | 85.850,00 |
| 26.03.2025 | 21,90 | 21,98 | 21,84 | 21,88 | 0,00% | 120.803,00 |
| 25.03.2025 | 21,78 | 21,98 | 21,66 | 21,88 | 1,11% | 135.296,00 |
| 24.03.2025 | 21,80 | 22,08 | 21,62 | 21,64 | -0,55% | 157.912,00 |
| 21.03.2025 | 21,74 | 22,00 | 21,70 | 21,76 | -0,27% | 443.667,00 |
| 20.03.2025 | 21,86 | 21,94 | 21,72 | 21,82 | 0,00% | 227.452,00 |
| 19.03.2025 | 21,80 | 21,82 | 21,62 | 21,82 | -0,37% | 97.503,00 |
| 18.03.2025 | 21,70 | 21,90 | 21,40 | 21,90 | 0,92% | 164.457,00 |
| 17.03.2025 | 21,56 | 21,70 | 21,36 | 21,70 | 0,84% | 78.817,00 |
| 14.03.2025 | 21,14 | 21,54 | 21,14 | 21,52 | 2,09% | 333.835,00 |
| 13.03.2025 | 21,22 | 21,30 | 20,98 | 21,08 | -0,66% | 659.511,00 |
| 12.03.2025 | 21,74 | 21,74 | 20,96 | 21,22 | -2,21% | 184.750,00 |
| 11.03.2025 | 21,82 | 22,02 | 21,56 | 21,70 | -0,28% | 155.118,00 |
| 10.03.2025 | 21,74 | 22,00 | 21,52 | 21,76 | 0,09% | 159.955,00 |
| 07.03.2025 | 21,14 | 21,74 | 21,06 | 21,74 | 2,55% | 197.167,00 |
| 06.03.2025 | 21,50 | 21,52 | 21,08 | 21,20 | -1,40% | 207.575,00 |
| 05.03.2025 | 21,76 | 21,92 | 21,38 | 21,50 | -0,83% | 141.968,00 |
| 04.03.2025 | 21,40 | 21,72 | 21,26 | 21,68 | 0,65% | 148.784,00 |
| 03.03.2025 | 21,46 | 21,74 | 21,20 | 21,54 | 0,28% | 125.862,00 |
| 28.02.2025 | 21,34 | 21,60 | 21,30 | 21,48 | 0,28% | 290.651,00 |
| 27.02.2025 | 21,20 | 21,58 | 20,76 | 21,42 | -0,46% | 153.815,00 |
| 26.02.2025 | 21,58 | 21,66 | 21,18 | 21,52 | -0,46% | 161.667,00 |
| 25.02.2025 | 21,28 | 21,64 | 21,28 | 21,62 | 1,50% | 218.004,00 |
| 24.02.2025 | 21,18 | 21,36 | 21,10 | 21,30 | 0,76% | 233.912,00 |
| 21.02.2025 | 21,14 | 21,30 | 21,08 | 21,14 | 0,19% | 192.539,00 |
| 20.02.2025 | 21,44 | 21,64 | 21,02 | 21,10 | -1,77% | 168.802,00 |
| 19.02.2025 | 21,98 | 22,04 | 21,48 | 21,48 | -2,19% | 121.444,00 |
| 18.02.2025 | 21,90 | 22,12 | 21,82 | 21,96 | 0,27% | 270.679,00 |
| 17.02.2025 | 22,04 | 22,10 | 21,90 | 21,90 | -0,54% | 137.855,00 |
| 14.02.2025 | 22,04 | 22,10 | 21,92 | 22,02 | 0,00% | 93.104,00 |
| 13.02.2025 | 22,04 | 22,12 | 21,84 | 22,02 | 0,27% | 230.662,00 |
| 12.02.2025 | 21,92 | 22,04 | 21,82 | 21,96 | 0,46% | 118.045,00 |
| 11.02.2025 | 21,80 | 21,96 | 21,66 | 21,86 | 0,28% | 105.813,00 |
| 10.02.2025 | 21,70 | 21,94 | 21,64 | 21,80 | 0,65% | 122.823,00 |
| 07.02.2025 | 21,24 | 21,66 | 21,24 | 21,66 | 2,36% | 118.968,00 |
| 06.02.2025 | 21,22 | 21,36 | 21,06 | 21,16 | -0,19% | 89.369,00 |
| 05.02.2025 | 20,86 | 21,20 | 20,86 | 21,20 | 1,63% | 128.916,00 |
| 04.02.2025 | 20,54 | 20,88 | 20,52 | 20,86 | 1,16% | 64.252,00 |