24,870€
1,93%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,42 | 25,01 | 24,42 | 24,77 | 1,52% | - |
| 28.05.2026 | 24,58 | 24,70 | 24,30 | 24,40 | -0,57% | 1.692.790,00 |
| 27.05.2026 | 24,18 | 24,70 | 24,12 | 24,54 | 1,91% | 1.377.308,00 |
| 26.05.2026 | 24,26 | 24,50 | 23,90 | 24,08 | -1,15% | 1.963.757,00 |
| 25.05.2026 | 24,10 | 24,66 | 24,06 | 24,36 | 2,35% | 883.275,00 |
| 22.05.2026 | 23,86 | 24,08 | 23,68 | 23,80 | 0,25% | 1.007.800,00 |
| 21.05.2026 | 23,76 | 24,22 | 23,72 | 23,74 | -0,59% | 2.399.107,00 |
| 20.05.2026 | 23,06 | 23,96 | 22,94 | 23,88 | 4,46% | 2.328.247,00 |
| 19.05.2026 | 23,02 | 23,16 | 22,86 | 22,86 | -0,26% | 931.527,00 |
| 18.05.2026 | 22,68 | 23,04 | 22,50 | 22,92 | 0,00% | 1.443.423,00 |
| 15.05.2026 | 23,40 | 23,46 | 22,92 | 22,92 | -2,13% | 1.910.231,00 |
| 14.05.2026 | 23,32 | 23,48 | 23,22 | 23,42 | 1,30% | 2.623.853,00 |
| 13.05.2026 | 23,36 | 23,68 | 23,10 | 23,12 | -1,45% | 1.492.556,00 |
| 12.05.2026 | 23,26 | 23,56 | 23,20 | 23,46 | 0,34% | 3.021.292,00 |
| 11.05.2026 | 23,52 | 23,60 | 23,22 | 23,38 | -1,02% | 1.375.479,00 |
| 08.05.2026 | 24,08 | 24,18 | 23,62 | 23,62 | -2,64% | 1.775.956,00 |
| 07.05.2026 | 24,10 | 24,56 | 24,02 | 24,26 | 0,66% | 2.058.637,00 |
| 06.05.2026 | 23,30 | 24,28 | 23,20 | 24,10 | 4,51% | 2.105.100,00 |
| 05.05.2026 | 22,78 | 23,06 | 22,76 | 23,06 | 1,23% | 1.927.054,00 |
| 04.05.2026 | 23,54 | 23,54 | 22,70 | 22,78 | -1,98% | 17.699.264,00 |
| 30.04.2026 | 23,08 | 23,24 | 22,76 | 23,24 | 1,66% | 3.152.041,00 |
| 29.04.2026 | 23,40 | 23,46 | 22,42 | 22,86 | -3,22% | 4.120.431,00 |
| 28.04.2026 | 23,90 | 24,04 | 23,54 | 23,62 | -1,34% | 2.121.597,00 |
| 27.04.2026 | 24,20 | 24,26 | 23,90 | 23,94 | -1,07% | 1.340.320,00 |
| 24.04.2026 | 24,50 | 24,54 | 24,20 | 24,20 | -1,55% | 1.270.501,00 |
| 23.04.2026 | 24,80 | 24,80 | 24,04 | 24,58 | -5,17% | 2.016.878,00 |
| 22.04.2026 | 26,24 | 26,26 | 25,86 | 25,92 | -0,99% | 2.475.938,00 |
| 21.04.2026 | 26,52 | 26,66 | 26,12 | 26,18 | -1,06% | 1.585.725,00 |
| 20.04.2026 | 26,54 | 26,60 | 26,32 | 26,46 | -0,68% | 1.906.424,00 |
| 17.04.2026 | 26,06 | 26,94 | 25,90 | 26,64 | 2,30% | 14.303.451,00 |
| 16.04.2026 | 26,40 | 26,54 | 25,92 | 26,04 | -1,74% | 2.571.937,00 |
| 15.04.2026 | 26,92 | 26,98 | 26,40 | 26,50 | -1,05% | 18.913.213,00 |
| 14.04.2026 | 26,32 | 26,78 | 26,28 | 26,78 | 1,90% | 17.126.667,00 |
| 13.04.2026 | 26,66 | 26,76 | 26,08 | 26,28 | -1,94% | 1.933.558,00 |
| 10.04.2026 | 27,04 | 27,18 | 26,80 | 26,80 | -0,89% | 1.062.736,00 |
| 09.04.2026 | 26,94 | 27,10 | 26,80 | 27,04 | 0,22% | 867.318,00 |
| 08.04.2026 | 27,00 | 27,04 | 26,46 | 26,98 | 3,13% | 1.714.315,00 |
| 07.04.2026 | 26,38 | 26,58 | 26,10 | 26,16 | -0,30% | 1.145.328,00 |
| 02.04.2026 | 25,87 | 26,24 | 25,62 | 26,24 | 0,92% | 1.236.112,00 |
| 01.04.2026 | 26,10 | 26,24 | 26,00 | 26,00 | 1,88% | 1.661.678,00 |
| 31.03.2026 | 25,64 | 25,83 | 25,52 | 25,52 | -0,04% | 2.603.909,00 |
| 30.03.2026 | 25,60 | 25,79 | 25,43 | 25,53 | -0,39% | 1.603.085,00 |
| 27.03.2026 | 25,44 | 25,72 | 25,37 | 25,63 | 0,43% | 2.293.716,00 |
| 26.03.2026 | 25,62 | 25,81 | 25,44 | 25,52 | -0,70% | 1.196.747,00 |
| 25.03.2026 | 25,56 | 25,79 | 25,44 | 25,70 | 1,86% | 3.816.385,00 |
| 24.03.2026 | 25,09 | 25,35 | 24,97 | 25,23 | 1,04% | 1.626.242,00 |
| 23.03.2026 | 24,75 | 25,60 | 24,52 | 24,97 | -1,23% | 2.525.549,00 |
| 20.03.2026 | 25,53 | 25,59 | 25,04 | 25,28 | 0,16% | 5.543.592,00 |
| 19.03.2026 | 25,50 | 25,60 | 25,19 | 25,24 | -1,87% | 1.524.152,00 |
| 18.03.2026 | 26,19 | 26,21 | 25,71 | 25,72 | -1,11% | 2.039.712,00 |
| 17.03.2026 | 25,72 | 26,03 | 25,66 | 26,01 | 1,21% | 1.786.684,00 |
| 16.03.2026 | 25,43 | 25,75 | 25,30 | 25,70 | 0,86% | 1.550.617,00 |
| 13.03.2026 | 25,41 | 25,67 | 25,00 | 25,48 | -0,20% | 1.365.406,00 |
| 12.03.2026 | 25,69 | 25,87 | 25,51 | 25,53 | -0,66% | 1.730.757,00 |
| 11.03.2026 | 25,46 | 25,70 | 25,25 | 25,70 | 0,90% | 1.435.470,00 |
| 10.03.2026 | 25,60 | 25,68 | 25,31 | 25,47 | 0,99% | 1.240.591,00 |
| 09.03.2026 | 25,00 | 25,29 | 24,85 | 25,22 | -0,94% | 2.774.776,00 |
| 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 |