28,750€
0,56%
Echtzeit-Aktienkurs AENA SME S.A. EO 1
Bid:
Ask:
Aktienkurse zur AENA SME S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,58 | 28,96 | 28,51 | 28,75 | 0,56% | - |
| 11.11.2026 | 29,08 | 29,10 | 28,47 | 28,59 | -1,45% | 2.200,00 |
| 10.11.2026 | 28,79 | 29,12 | 28,76 | 29,01 | 0,62% | - |
| 09.11.2026 | 28,28 | 28,91 | 28,10 | 28,83 | 2,13% | 500,00 |
| 06.11.2026 | 28,07 | 28,29 | 27,91 | 28,23 | 0,39% | 216,00 |
| 05.11.2026 | 28,19 | 28,64 | 28,02 | 28,12 | -0,53% | 1.077,00 |
| 04.11.2026 | 27,52 | 28,29 | 27,52 | 28,27 | 2,39% | 238,00 |
| 03.11.2026 | 27,35 | 27,76 | 27,27 | 27,61 | 0,22% | 1.660,00 |
| 02.11.2026 | 27,09 | 27,63 | 27,07 | 27,55 | 1,70% | 1.087,00 |
| 30.10.2026 | 27,21 | 27,28 | 26,93 | 27,09 | -0,59% | 666,00 |
| 29.10.2026 | 26,78 | 27,43 | 26,75 | 27,25 | 1,72% | 1.417,00 |
| 28.10.2026 | 27,01 | 27,01 | 26,28 | 26,79 | -0,81% | 198,00 |
| 27.10.2026 | 26,56 | 27,01 | 26,40 | 27,01 | 1,58% | 1.253,00 |
| 26.10.2026 | 26,60 | 26,80 | 26,47 | 26,59 | 0,34% | 46,00 |
| 23.10.2026 | 26,38 | 26,52 | 26,20 | 26,50 | 0,38% | 108,00 |
| 22.10.2026 | 26,33 | 26,48 | 26,20 | 26,40 | -0,34% | 32,00 |
| 21.10.2026 | 26,28 | 26,52 | 26,16 | 26,49 | 0,84% | 27,00 |
| 20.10.2026 | 25,38 | 26,56 | 25,34 | 26,27 | 3,22% | 1.500,00 |
| 19.10.2026 | 25,70 | 25,70 | 25,41 | 25,45 | -0,62% | 81,00 |
| 16.10.2026 | 25,86 | 25,86 | 25,51 | 25,61 | -0,62% | 40,00 |
| 15.10.2026 | 25,73 | 25,77 | 25,71 | 25,77 | 2,26% | 2,00 |
| 14.10.2026 | 25,28 | 25,58 | 25,14 | 25,20 | -0,36% | 13,00 |
| 13.10.2026 | 25,12 | 25,31 | 25,00 | 25,29 | 0,64% | - |
| 12.10.2026 | 24,92 | 25,28 | 24,88 | 25,13 | 0,96% | 2.800,00 |
| 09.10.2026 | 24,74 | 24,98 | 24,68 | 24,89 | 1,06% | 76,00 |
| 08.10.2026 | 25,36 | 25,36 | 24,51 | 24,63 | -2,92% | - |
| 07.10.2026 | 25,74 | 25,78 | 25,25 | 25,37 | -1,70% | - |
| 06.10.2026 | 25,45 | 25,85 | 25,25 | 25,81 | 1,41% | 100,00 |
| 05.10.2026 | 25,61 | 25,73 | 25,27 | 25,45 | -0,62% | 235,00 |
| 02.10.2026 | 25,13 | 25,87 | 25,13 | 25,61 | 1,91% | 675,00 |
| 01.10.2026 | 25,54 | 25,65 | 25,10 | 25,13 | -1,87% | 1.680,00 |
| 30.09.2026 | 25,65 | 25,76 | 25,43 | 25,61 | 0,16% | 3.780,00 |
| 29.09.2026 | 25,67 | 25,71 | 25,33 | 25,57 | -0,62% | 52,00 |
| 28.09.2026 | 25,89 | 26,03 | 25,66 | 25,73 | -0,92% | 153,00 |
| 25.09.2026 | 25,89 | 26,14 | 25,73 | 25,97 | 0,46% | 2.929,00 |
| 24.09.2026 | 25,87 | 26,02 | 25,55 | 25,85 | -0,23% | - |
| 23.09.2026 | 26,21 | 26,29 | 25,81 | 25,91 | -1,14% | 360,00 |
| 22.09.2026 | 25,78 | 26,53 | 25,73 | 26,21 | 1,63% | 98,00 |
| 21.09.2026 | 25,45 | 25,97 | 25,42 | 25,79 | 1,58% | 35,00 |
| 18.09.2026 | 25,48 | 25,50 | 25,12 | 25,39 | -0,39% | 1.536,00 |
| 17.09.2026 | 24,98 | 25,72 | 24,98 | 25,49 | 2,04% | 480,00 |
| 16.09.2026 | 25,16 | 25,44 | 24,71 | 24,98 | -0,20% | 1.750,00 |
| 15.09.2026 | 24,74 | 25,69 | 24,64 | 25,03 | 1,13% | 540,00 |
| 14.09.2026 | 24,67 | 24,86 | 24,52 | 24,75 | 0,32% | 232,00 |
| 11.09.2026 | 24,53 | 24,90 | 24,53 | 24,67 | 0,57% | 650,00 |
| 10.09.2026 | 24,87 | 24,90 | 24,47 | 24,53 | -1,33% | 2.052,00 |
| 09.09.2026 | 25,52 | 25,52 | 24,61 | 24,86 | -2,55% | 3.269,00 |
| 08.09.2026 | 25,48 | 25,57 | 25,19 | 25,51 | 0,08% | 398,00 |
| 07.09.2026 | 25,90 | 25,90 | 25,45 | 25,49 | -1,32% | 480,00 |
| 04.09.2026 | 25,80 | 25,99 | 25,63 | 25,83 | 0,08% | 230,00 |
| 03.09.2026 | 25,68 | 25,92 | 25,56 | 25,81 | 0,47% | 286,00 |
| 02.09.2026 | 26,00 | 26,03 | 25,63 | 25,69 | -1,23% | 1.240,00 |
| 01.09.2026 | 26,43 | 26,46 | 26,01 | 26,01 | -1,59% | 480,00 |
| 31.08.2026 | 26,43 | 26,63 | 26,33 | 26,43 | 0,00% | 123,00 |
| 28.08.2026 | 26,78 | 26,95 | 26,33 | 26,43 | -1,34% | 2.800,00 |
| 27.08.2026 | 27,64 | 27,67 | 26,76 | 26,79 | -2,97% | 314,00 |
| 26.08.2026 | 27,66 | 27,83 | 27,59 | 27,61 | -0,14% | 16,00 |
| 25.08.2026 | 27,22 | 27,67 | 27,12 | 27,65 | 1,47% | - |
| 24.08.2026 | 27,00 | 27,29 | 26,88 | 27,25 | 1,19% | 254,00 |
| 21.08.2026 | 26,62 | 27,03 | 26,62 | 26,93 | 0,90% | 569,00 |
| 20.08.2026 | 26,50 | 26,73 | 26,39 | 26,69 | 0,68% | 1.350,00 |