26,420€
0,61%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 26,21 | 26,28 | 26,16 | 26,18 | -0,30% | - |
| 20.10.2026 | 25,58 | 26,54 | 25,48 | 26,26 | 2,82% | 1.562.684,00 |
| 19.10.2026 | 25,50 | 25,66 | 25,44 | 25,54 | -0,62% | 1.123.937,00 |
| 16.10.2026 | 25,76 | 25,82 | 25,50 | 25,70 | 0,00% | 1.003.574,00 |
| 15.10.2026 | 25,42 | 25,84 | 25,32 | 25,70 | 1,90% | 1.127.420,00 |
| 14.10.2026 | 25,36 | 25,56 | 25,14 | 25,22 | -0,24% | 1.445.662,00 |
| 13.10.2026 | 25,18 | 25,36 | 25,00 | 25,28 | 0,64% | 958.581,00 |
| 12.10.2026 | 25,04 | 25,26 | 24,94 | 25,12 | 0,96% | 655.416,00 |
| 09.10.2026 | 24,94 | 24,98 | 24,76 | 24,88 | 1,14% | 1.328.737,00 |
| 08.10.2026 | 25,20 | 25,20 | 24,50 | 24,60 | -3,00% | 1.893.345,00 |
| 07.10.2026 | 25,78 | 25,78 | 25,26 | 25,36 | -1,86% | 1.303.425,00 |
| 06.10.2026 | 25,54 | 25,84 | 25,24 | 25,84 | 1,57% | 1.374.518,00 |
| 05.10.2026 | 25,60 | 25,62 | 25,28 | 25,44 | -0,62% | 680.491,00 |
| 02.10.2026 | 25,22 | 25,86 | 25,18 | 25,60 | 1,91% | 1.212.269,00 |
| 01.10.2026 | 25,38 | 25,62 | 25,00 | 25,12 | -2,03% | 1.247.214,00 |
| 30.09.2026 | 25,66 | 25,76 | 25,44 | 25,64 | 0,31% | 3.372.345,00 |
| 29.09.2026 | 25,64 | 25,68 | 25,34 | 25,56 | -0,39% | 1.104.163,00 |
| 28.09.2026 | 25,96 | 26,04 | 25,66 | 25,66 | -0,85% | 778.227,00 |
| 25.09.2026 | 25,72 | 26,12 | 25,72 | 25,88 | 0,39% | 691.170,00 |
| 24.09.2026 | 25,78 | 26,00 | 25,56 | 25,78 | -0,46% | 1.257.318,00 |
| 23.09.2026 | 26,20 | 26,28 | 25,82 | 25,90 | -1,07% | 804.223,00 |
| 22.09.2026 | 25,80 | 26,54 | 25,74 | 26,18 | 1,55% | 1.185.657,00 |
| 21.09.2026 | 25,46 | 25,96 | 25,42 | 25,78 | 1,58% | 1.266.968,00 |
| 18.09.2026 | 25,44 | 25,50 | 25,10 | 25,38 | -0,39% | 3.322.297,00 |
| 17.09.2026 | 25,24 | 25,72 | 25,02 | 25,48 | 2,00% | 1.632.701,00 |
| 16.09.2026 | 25,30 | 25,42 | 24,68 | 24,98 | -0,08% | 1.675.388,00 |
| 15.09.2026 | 24,64 | 25,68 | 24,64 | 25,00 | 1,05% | 1.758.889,00 |
| 14.09.2026 | 24,60 | 24,84 | 24,52 | 24,74 | 0,32% | 866.735,00 |
| 11.09.2026 | 24,54 | 24,88 | 24,54 | 24,66 | 0,57% | 1.042.243,00 |
| 10.09.2026 | 24,86 | 24,88 | 24,48 | 24,52 | -1,37% | 1.125.676,00 |
| 09.09.2026 | 25,16 | 25,30 | 24,78 | 24,86 | -2,74% | 1.397.735,00 |
| 08.09.2026 | 25,40 | 25,64 | 25,20 | 25,56 | 0,31% | 847.505,00 |
| 07.09.2026 | 25,64 | 25,74 | 25,46 | 25,48 | -1,32% | 626.597,00 |
| 04.09.2026 | 25,78 | 25,98 | 25,64 | 25,82 | 0,08% | 713.604,00 |
| 03.09.2026 | 25,66 | 25,90 | 25,54 | 25,80 | 0,47% | 793.578,00 |
| 02.09.2026 | 25,94 | 26,04 | 25,62 | 25,68 | -1,23% | 1.563.928,00 |
| 01.09.2026 | 26,42 | 26,42 | 26,00 | 26,00 | -1,59% | 1.216.179,00 |
| 31.08.2026 | 26,48 | 26,62 | 26,32 | 26,42 | 0,00% | 2.537.705,00 |
| 28.08.2026 | 26,92 | 26,94 | 26,32 | 26,42 | -1,34% | 872.059,00 |
| 27.08.2026 | 27,64 | 27,64 | 26,76 | 26,78 | -2,97% | 1.207.139,00 |
| 26.08.2026 | 27,66 | 27,82 | 27,58 | 27,60 | -0,07% | 832.426,00 |
| 25.08.2026 | 27,38 | 27,66 | 27,26 | 27,62 | 1,40% | 1.091.298,00 |
| 24.08.2026 | 26,88 | 27,28 | 26,88 | 27,24 | 1,19% | 840.933,00 |
| 21.08.2026 | 26,78 | 27,04 | 26,74 | 26,92 | 0,90% | 1.104.058,00 |
| 20.08.2026 | 26,58 | 26,70 | 26,40 | 26,68 | 0,68% | 879.829,00 |
| 19.08.2026 | 26,12 | 26,54 | 26,12 | 26,50 | 1,15% | 839.670,00 |
| 18.08.2026 | 26,02 | 26,24 | 26,02 | 26,20 | 0,54% | 1.062.383,00 |
| 17.08.2026 | 26,56 | 26,56 | 26,06 | 26,06 | -1,21% | 547.251,00 |
| 14.08.2026 | 26,94 | 27,00 | 26,38 | 26,38 | -1,71% | 1.188.417,00 |
| 13.08.2026 | 26,60 | 27,06 | 26,60 | 26,84 | 1,05% | 1.424.474,00 |
| 12.08.2026 | 26,80 | 26,94 | 26,50 | 26,56 | -0,45% | 1.097.118,00 |
| 11.08.2026 | 26,66 | 26,86 | 26,60 | 26,68 | -0,07% | 574.350,00 |
| 10.08.2026 | 26,98 | 27,04 | 26,60 | 26,70 | -0,52% | 1.045.519,00 |
| 07.08.2026 | 26,80 | 26,94 | 26,50 | 26,84 | 0,07% | 787.431,00 |
| 06.08.2026 | 26,90 | 26,98 | 26,60 | 26,82 | -0,30% | 1.062.811,00 |
| 05.08.2026 | 26,84 | 27,04 | 26,80 | 26,90 | 0,82% | 738.757,00 |
| 04.08.2026 | 27,00 | 27,04 | 26,46 | 26,68 | -0,52% | 1.016.041,00 |
| 03.08.2026 | 27,00 | 27,10 | 26,78 | 26,82 | 0,52% | 1.144.343,00 |
| 31.07.2026 | 26,76 | 27,04 | 26,48 | 26,68 | -0,30% | 1.395.865,00 |
| 30.07.2026 | 26,24 | 27,02 | 26,22 | 26,76 | 1,83% | 1.614.319,00 |
| 29.07.2026 | 26,54 | 26,72 | 25,82 | 26,28 | -2,59% | 3.064.049,00 |
| 28.07.2026 | 27,36 | 27,52 | 26,76 | 26,98 | -0,81% | 1.264.190,00 |
| 27.07.2026 | 27,10 | 27,54 | 27,02 | 27,20 | 1,87% | 1.840.111,00 |
| 24.07.2026 | 26,18 | 26,70 | 26,14 | 26,70 | 1,99% | 930.114,00 |
| 23.07.2026 | 26,16 | 26,26 | 25,98 | 26,18 | -0,30% | 1.132.719,00 |
| 22.07.2026 | 26,04 | 26,28 | 25,98 | 26,26 | 0,61% | 823.672,00 |
| 21.07.2026 | 26,24 | 26,26 | 25,92 | 26,10 | 0,69% | 1.535.586,00 |
| 20.07.2026 | 26,10 | 26,18 | 25,92 | 25,92 | -0,92% | 562.523,00 |
| 17.07.2026 | 26,28 | 26,38 | 26,02 | 26,16 | -0,30% | 588.921,00 |
| 16.07.2026 | 26,14 | 26,26 | 25,86 | 26,24 | 0,15% | 850.213,00 |
| 15.07.2026 | 26,50 | 26,58 | 26,18 | 26,20 | -1,13% | 1.078.524,00 |
| 14.07.2026 | 26,30 | 26,50 | 25,94 | 26,50 | -0,38% | 1.898.579,00 |
| 13.07.2026 | 26,86 | 27,02 | 26,60 | 26,60 | -1,26% | 1.035.710,00 |
| 10.07.2026 | 27,02 | 27,20 | 26,80 | 26,94 | 0,45% | 936.277,00 |
| 09.07.2026 | 27,00 | 27,06 | 26,64 | 26,82 | 0,15% | 1.128.644,00 |
| 08.07.2026 | 27,34 | 27,34 | 26,44 | 26,78 | -1,25% | 3.337.121,00 |
| 07.07.2026 | 27,30 | 27,52 | 27,08 | 27,12 | -0,66% | 1.082.653,00 |
| 06.07.2026 | 27,60 | 27,60 | 27,26 | 27,30 | -0,87% | 1.098.798,00 |
| 03.07.2026 | 27,24 | 27,56 | 27,12 | 27,54 | 1,47% | 788.967,00 |
| 02.07.2026 | 26,76 | 27,40 | 26,70 | 27,14 | 1,72% | 1.488.642,00 |
| 01.07.2026 | 26,80 | 26,80 | 26,50 | 26,68 | 0,08% | 1.690.864,00 |
| 30.06.2026 | 27,32 | 27,44 | 26,66 | 26,66 | -2,42% | 4.503.367,00 |
| 29.06.2026 | 27,24 | 27,32 | 26,84 | 27,32 | 0,07% | 1.166.902,00 |
| 26.06.2026 | 27,50 | 27,66 | 27,24 | 27,30 | -0,73% | 824.222,00 |
| 25.06.2026 | 27,22 | 27,60 | 27,16 | 27,50 | 1,03% | 1.412.773,00 |
| 24.06.2026 | 26,40 | 27,22 | 26,30 | 27,22 | 2,79% | 3.188.906,00 |
| 23.06.2026 | 26,36 | 26,66 | 26,30 | 26,48 | -0,30% | 1.493.915,00 |
| 22.06.2026 | 26,54 | 26,76 | 26,44 | 26,56 | -0,52% | 2.129.027,00 |
| 19.06.2026 | 27,02 | 27,12 | 26,62 | 26,70 | -1,26% | 4.154.319,00 |
| 18.06.2026 | 26,80 | 27,04 | 26,70 | 27,04 | 1,05% | 2.130.063,00 |
| 17.06.2026 | 26,60 | 26,84 | 26,50 | 26,76 | 0,22% | 1.481.701,00 |
| 16.06.2026 | 26,50 | 26,82 | 26,32 | 26,70 | 0,75% | 1.864.941,00 |
| 15.06.2026 | 26,36 | 26,74 | 26,30 | 26,50 | 2,16% | 1.888.779,00 |
| 12.06.2026 | 25,54 | 25,94 | 25,50 | 25,94 | 3,02% | 2.136.962,00 |
| 11.06.2026 | 24,72 | 25,32 | 24,66 | 25,18 | 1,21% | 2.084.627,00 |
| 10.06.2026 | 25,18 | 25,18 | 24,58 | 24,88 | -0,48% | 1.499.614,00 |
| 09.06.2026 | 24,88 | 25,66 | 24,82 | 25,00 | 0,32% | 2.601.119,00 |
| 08.06.2026 | 24,60 | 25,12 | 24,56 | 24,92 | 0,00% | 1.146.387,00 |
| 05.06.2026 | 24,52 | 25,00 | 24,36 | 24,92 | 2,13% | 1.525.819,00 |
| 04.06.2026 | 24,34 | 24,68 | 24,26 | 24,40 | 0,66% | 1.295.837,00 |