13,250€
-1,85%
Echtzeit-Aktienkurs AENA SME UNSP.ADR/1/2
Bid:
Ask:
Aktienkurse zur AENA SME UNSP.ADR/1/2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,45 | 13,50 | 13,45 | 13,50 | -1,82% | - |
| 24.02.2026 | 13,70 | 13,85 | 13,65 | 13,75 | 0,36% | - |
| 23.02.2026 | 13,50 | 13,75 | 13,50 | 13,70 | 1,11% | - |
| 19.02.2026 | 13,90 | 13,90 | 13,45 | 13,55 | -2,17% | - |
| 18.02.2026 | 14,45 | 14,45 | 13,85 | 13,85 | 0,36% | - |
| 13.02.2026 | 13,75 | 13,95 | 13,75 | 13,80 | -1,78% | - |
| 11.02.2026 | 13,65 | 14,05 | 13,65 | 14,05 | 2,55% | - |
| 10.02.2026 | 13,85 | 14,00 | 13,60 | 13,70 | -0,36% | - |
| 09.02.2026 | 13,85 | 14,05 | 13,75 | 13,75 | -1,08% | - |
| 06.02.2026 | 13,70 | 14,00 | 13,35 | 13,90 | 2,58% | - |
| 05.02.2026 | 13,55 | 13,55 | 13,50 | 13,55 | 0,74% | - |
| 04.02.2026 | 13,25 | 13,50 | 12,90 | 13,45 | 3,07% | - |
| 30.01.2026 | 12,95 | 13,10 | 12,65 | 13,05 | 3,16% | - |
| 21.01.2026 | 12,65 | 12,70 | 12,50 | 12,65 | 1,20% | - |
| 15.01.2026 | 12,40 | 12,60 | 12,40 | 12,50 | 2,04% | - |
| 13.01.2026 | 12,65 | 12,65 | 12,25 | 12,25 | 0,00% | - |
| 06.01.2026 | 12,20 | 12,25 | 12,15 | 12,25 | 0,82% | - |
| 02.01.2026 | 11,90 | 12,15 | 11,90 | 12,15 | 2,53% | - |
| 29.12.2025 | 11,85 | 11,95 | 11,85 | 11,85 | -0,42% | - |
| 23.12.2025 | 11,90 | 11,90 | 11,80 | 11,90 | 0,42% | - |
| 22.12.2025 | 11,80 | 11,95 | 11,75 | 11,85 | 0,85% | - |
| 16.12.2025 | 11,90 | 11,95 | 11,65 | 11,75 | 0,86% | - |
| 02.12.2025 | 11,70 | 11,75 | 11,60 | 11,65 | 0,00% | - |
| 01.12.2025 | 11,60 | 11,75 | 11,60 | 11,65 | 0,00% | - |
| 28.11.2025 | 11,70 | 11,75 | 11,60 | 11,65 | 0,43% | - |
| 25.11.2025 | 11,65 | 11,75 | 11,55 | 11,60 | 3,11% | - |
| 18.11.2025 | 11,25 | 11,35 | 11,10 | 11,25 | -0,88% | - |
| 17.11.2025 | 11,55 | 11,60 | 11,30 | 11,35 | -1,73% | - |
| 14.11.2025 | 11,55 | 11,55 | 11,35 | 11,55 | 1,76% | - |
| 12.11.2025 | 11,45 | 11,50 | 11,30 | 11,35 | 1,79% | - |
| 11.11.2025 | 11,25 | 11,25 | 11,15 | 11,15 | 0,90% | - |
| 10.11.2025 | 11,05 | 11,15 | 11,05 | 11,05 | -1,34% | - |
| 07.11.2025 | 11,20 | 11,30 | 11,20 | 11,20 | -5,08% | - |
| 05.11.2025 | 11,80 | 11,95 | 11,80 | 11,80 | -0,42% | - |
| 04.11.2025 | 11,75 | 11,90 | 11,60 | 11,85 | 0,85% | - |
| 03.11.2025 | 11,70 | 11,80 | 11,70 | 11,75 | -1,67% | - |
| 31.10.2025 | 11,90 | 12,00 | 11,90 | 11,95 | 1,27% | - |
| 30.10.2025 | 11,45 | 11,80 | 11,35 | 11,80 | -2,48% | - |
| 28.10.2025 | 11,95 | 12,10 | 11,95 | 12,10 | 0,41% | - |
| 27.10.2025 | 11,95 | 12,05 | 11,90 | 12,05 | 1,26% | - |
| 24.10.2025 | 11,80 | 11,95 | 11,80 | 11,90 | 1,28% | - |
| 23.10.2025 | 11,70 | 11,80 | 11,70 | 11,75 | 1,29% | - |
| 22.10.2025 | 11,55 | 11,65 | 11,55 | 11,60 | -0,85% | - |
| 21.10.2025 | 11,75 | 11,80 | 11,65 | 11,70 | -0,43% | - |
| 20.10.2025 | 11,85 | 11,95 | 11,60 | 11,75 | 1,73% | - |
| 16.10.2025 | 11,45 | 11,65 | 11,45 | 11,55 | 0,00% | - |
| 15.10.2025 | 11,45 | 11,55 | 11,40 | 11,55 | 0,43% | - |
| 14.10.2025 | 11,20 | 11,50 | 11,10 | 11,50 | 1,32% | - |
| 13.10.2025 | 11,50 | 11,60 | 11,25 | 11,35 | 2,25% | - |
| 10.10.2025 | 11,15 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 09.10.2025 | 11,15 | 11,25 | 11,10 | 11,10 | -2,63% | - |
| 08.10.2025 | 11,35 | 11,45 | 11,35 | 11,40 | 0,44% | - |
| 07.10.2025 | 11,30 | 11,45 | 11,25 | 11,35 | -0,87% | - |
| 06.10.2025 | 11,40 | 11,50 | 11,40 | 11,45 | -0,43% | - |
| 02.10.2025 | 11,55 | 11,55 | 11,45 | 11,50 | -0,43% | - |
| 01.10.2025 | 11,55 | 11,65 | 11,50 | 11,55 | 1,32% | - |
| 29.09.2025 | 11,40 | 11,55 | 11,30 | 11,40 | -1,30% | - |
| 26.09.2025 | 11,60 | 11,65 | 11,55 | 11,55 | -1,70% | - |
| 24.09.2025 | 11,60 | 11,75 | 11,60 | 11,75 | 0,43% | - |
| 23.09.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 22.09.2025 | 11,70 | 11,70 | 11,55 | 11,60 | -0,85% | - |
| 19.09.2025 | 11,65 | 11,85 | 11,60 | 11,70 | -4,49% | - |
| 18.09.2025 | 12,30 | 12,30 | 12,20 | 12,25 | -0,41% | - |
| 17.09.2025 | 12,25 | 12,35 | 12,25 | 12,30 | 0,00% | - |
| 16.09.2025 | 12,25 | 12,30 | 12,15 | 12,30 | 0,41% | - |
| 15.09.2025 | 12,45 | 12,45 | 12,20 | 12,25 | -0,81% | - |
| 12.09.2025 | 12,35 | 12,35 | 12,25 | 12,35 | 1,65% | - |
| 10.09.2025 | 12,25 | 12,25 | 12,15 | 12,15 | -0,41% | - |
| 09.09.2025 | 12,25 | 12,25 | 12,15 | 12,20 | 0,41% | - |
| 08.09.2025 | 12,15 | 12,25 | 12,15 | 12,15 | 0,00% | - |
| 05.09.2025 | 12,15 | 12,20 | 12,05 | 12,15 | 0,00% | - |
| 04.09.2025 | 12,20 | 12,25 | 12,05 | 12,15 | -0,82% | - |
| 03.09.2025 | 12,15 | 12,35 | 12,05 | 12,25 | 1,24% | - |
| 02.09.2025 | 12,35 | 12,40 | 11,95 | 12,10 | -2,02% | - |
| 01.09.2025 | 12,40 | 12,40 | 12,25 | 12,35 | 0,41% | - |
| 29.08.2025 | 12,60 | 12,60 | 12,30 | 12,30 | -1,99% | - |
| 28.08.2025 | 12,60 | 12,60 | 12,40 | 12,55 | -0,40% | - |
| 27.08.2025 | 12,60 | 12,65 | 12,45 | 12,60 | 0,00% | - |
| 26.08.2025 | 12,65 | 12,75 | 12,50 | 12,60 | -0,79% | - |
| 25.08.2025 | 12,80 | 12,80 | 12,60 | 12,70 | 0,00% | - |