213,500€
-4,30%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 223,10 | 224,10 | 213,50 | 213,50 | -4,30% | 202,00 |
| 03.04.2025 | 217,30 | 226,10 | 217,20 | 223,10 | 0,09% | - |
| 02.04.2025 | 218,50 | 223,30 | 217,70 | 222,90 | 2,01% | 66,00 |
| 01.04.2025 | 217,50 | 219,20 | 216,10 | 218,50 | 0,28% | 30,00 |
| 31.03.2025 | 217,70 | 219,00 | 216,10 | 217,90 | -0,73% | 342,00 |
| 28.03.2025 | 218,10 | 220,20 | 217,70 | 219,50 | 0,18% | 188,00 |
| 27.03.2025 | 217,30 | 219,50 | 215,70 | 219,10 | 0,64% | 84,00 |
| 26.03.2025 | 219,10 | 219,90 | 217,30 | 217,70 | -0,64% | 22,00 |
| 25.03.2025 | 216,50 | 219,80 | 216,30 | 219,10 | 1,01% | 61,00 |
| 24.03.2025 | 219,30 | 220,90 | 216,10 | 216,90 | -0,37% | 46,00 |
| 21.03.2025 | 217,90 | 219,90 | 216,90 | 217,70 | -0,18% | 544,00 |
| 20.03.2025 | 218,10 | 219,40 | 217,20 | 218,10 | -0,18% | 63,00 |
| 19.03.2025 | 218,70 | 219,10 | 216,30 | 218,50 | -0,18% | 8,00 |
| 18.03.2025 | 218,00 | 219,10 | 213,90 | 218,90 | 0,55% | 43,00 |
| 17.03.2025 | 213,60 | 218,10 | 212,80 | 217,70 | 1,49% | 121,00 |
| 14.03.2025 | 211,70 | 216,10 | 211,10 | 214,50 | 2,00% | 153,00 |
| 13.03.2025 | 211,40 | 212,90 | 209,70 | 210,30 | -0,76% | 565,00 |
| 12.03.2025 | 218,40 | 218,90 | 209,70 | 211,90 | -2,75% | 103,00 |
| 11.03.2025 | 218,30 | 220,10 | 215,80 | 217,90 | 0,09% | 194,00 |
| 10.03.2025 | 218,80 | 219,70 | 215,10 | 217,70 | -0,91% | 98,00 |
| 07.03.2025 | 210,70 | 219,70 | 210,50 | 219,70 | 4,07% | 366,00 |
| 06.03.2025 | 217,50 | 217,90 | 210,90 | 211,10 | -2,58% | 282,00 |
| 05.03.2025 | 220,70 | 221,10 | 213,70 | 216,70 | -1,10% | 36,00 |
| 04.03.2025 | 214,10 | 221,30 | 212,60 | 219,10 | 2,43% | 55,00 |
| 03.03.2025 | 215,90 | 217,40 | 211,90 | 213,90 | -0,37% | 382,00 |
| 28.02.2025 | 211,40 | 215,80 | 211,10 | 214,70 | 1,04% | 202,00 |
| 27.02.2025 | 214,30 | 215,90 | 208,10 | 212,50 | -0,47% | 401,00 |
| 26.02.2025 | 217,70 | 218,60 | 211,70 | 213,50 | -1,52% | 308,00 |
| 25.02.2025 | 212,10 | 217,60 | 211,50 | 216,80 | 2,31% | 125,00 |
| 24.02.2025 | 212,90 | 213,50 | 210,90 | 211,90 | 0,52% | 439,00 |
| 21.02.2025 | 211,30 | 212,90 | 209,90 | 210,80 | -0,14% | 342,00 |
| 20.02.2025 | 215,10 | 216,60 | 210,10 | 211,10 | -1,59% | 2.366,00 |
| 19.02.2025 | 219,40 | 220,40 | 214,30 | 214,50 | -2,28% | 582,00 |
| 18.02.2025 | 219,10 | 221,30 | 218,20 | 219,50 | 0,18% | 231,00 |
| 17.02.2025 | 219,90 | 221,00 | 218,90 | 219,10 | -0,27% | 130,00 |
| 14.02.2025 | 219,50 | 220,90 | 219,10 | 219,70 | 0,37% | 273,00 |
| 13.02.2025 | 221,70 | 222,10 | 218,50 | 218,90 | -1,00% | 179,00 |
| 12.02.2025 | 219,10 | 221,50 | 218,20 | 221,10 | 0,91% | 331,00 |
| 11.02.2025 | 218,90 | 219,50 | 216,70 | 219,10 | 0,00% | 465,00 |
| 10.02.2025 | 216,70 | 219,30 | 216,40 | 219,10 | 1,39% | 147,00 |
| 07.02.2025 | 211,70 | 217,00 | 211,50 | 216,10 | 2,37% | 742,00 |
| 06.02.2025 | 212,50 | 212,90 | 210,70 | 211,10 | -0,47% | 301,00 |
| 05.02.2025 | 207,70 | 212,30 | 207,30 | 212,10 | 1,82% | 188,00 |
| 04.02.2025 | 206,50 | 208,70 | 205,00 | 208,30 | 1,17% | 329,00 |
| 03.02.2025 | 202,80 | 206,90 | 202,60 | 205,90 | -0,77% | 404,00 |
| 31.01.2025 | 207,90 | 210,70 | 207,30 | 207,50 | -0,19% | 64,00 |
| 30.01.2025 | 206,10 | 209,90 | 205,20 | 207,90 | 2,06% | 76,00 |
| 29.01.2025 | 205,70 | 206,00 | 202,80 | 203,70 | -0,10% | 20,00 |
| 28.01.2025 | 202,30 | 204,90 | 202,10 | 203,90 | 0,39% | 48,00 |
| 27.01.2025 | 200,20 | 203,40 | 199,65 | 203,10 | 0,49% | 106,00 |
| 24.01.2025 | 204,50 | 204,70 | 200,70 | 202,10 | -1,08% | 179,00 |
| 23.01.2025 | 199,95 | 204,30 | 199,85 | 204,30 | 2,30% | 30,00 |
| 22.01.2025 | 201,10 | 201,50 | 199,35 | 199,70 | -0,70% | 14,00 |
| 21.01.2025 | 199,35 | 201,30 | 198,70 | 201,10 | 0,58% | 139,00 |
| 20.01.2025 | 200,30 | 200,90 | 198,30 | 199,95 | -0,07% | 194,00 |
| 17.01.2025 | 196,15 | 200,50 | 196,05 | 200,10 | 2,20% | 252,00 |
| 16.01.2025 | 196,75 | 197,85 | 192,50 | 195,80 | 0,10% | 227,00 |
| 15.01.2025 | 196,05 | 197,50 | 193,90 | 195,60 | -0,25% | 19,00 |
| 14.01.2025 | 196,95 | 197,55 | 194,45 | 196,10 | -0,25% | 66,00 |
| 13.01.2025 | 197,20 | 198,65 | 193,45 | 196,60 | -0,71% | 279,00 |
| 10.01.2025 | 201,20 | 201,80 | 196,70 | 198,00 | -1,83% | 143,00 |
| 09.01.2025 | 199,65 | 203,10 | 199,05 | 201,70 | 0,80% | 101,00 |
| 08.01.2025 | 201,70 | 203,70 | 198,10 | 200,10 | -0,69% | 74,00 |
| 07.01.2025 | 199,55 | 202,90 | 196,95 | 201,50 | 0,90% | 11,00 |
| 06.01.2025 | 203,20 | 203,80 | 199,00 | 199,70 | -1,38% | 95,00 |
| 03.01.2025 | 201,10 | 202,80 | 200,70 | 202,50 | 0,90% | 50,00 |
| 02.01.2025 | 197,75 | 202,10 | 196,60 | 200,70 | 0,98% | 139,00 |
| 30.12.2024 | 198,80 | 199,50 | 197,30 | 198,75 | 0,03% | 98,00 |
| 27.12.2024 | 198,35 | 199,80 | 196,70 | 198,70 | -0,30% | 113,00 |
| 23.12.2024 | 198,65 | 199,60 | 197,65 | 199,30 | 0,45% | 81,00 |
| 20.12.2024 | 195,25 | 199,50 | 194,85 | 198,40 | 1,12% | 57,00 |
| 19.12.2024 | 195,65 | 196,95 | 194,85 | 196,20 | 0,15% | 40,00 |
| 18.12.2024 | 198,45 | 199,70 | 195,60 | 195,90 | -1,21% | 34,00 |
| 17.12.2024 | 200,50 | 200,70 | 198,05 | 198,30 | -1,29% | 47,00 |
| 16.12.2024 | 199,10 | 201,50 | 197,75 | 200,90 | 0,85% | 543,00 |
| 13.12.2024 | 200,90 | 201,80 | 198,90 | 199,20 | -0,85% | 80,00 |
| 12.12.2024 | 198,05 | 202,00 | 196,10 | 200,90 | 1,36% | 69,00 |
| 11.12.2024 | 199,85 | 201,00 | 190,00 | 198,20 | -0,55% | 577,00 |
| 10.12.2024 | 200,60 | 202,60 | 199,20 | 199,30 | -0,90% | 51,00 |
| 09.12.2024 | 204,00 | 208,20 | 200,40 | 201,10 | -1,28% | 712,00 |
| 06.12.2024 | 204,50 | 206,10 | 203,50 | 203,70 | -0,49% | 76,00 |
| 05.12.2024 | 210,00 | 212,50 | 203,50 | 204,70 | -2,48% | 143,00 |
| 04.12.2024 | 208,90 | 210,80 | 207,70 | 209,90 | 0,43% | 379,00 |
| 03.12.2024 | 208,50 | 209,50 | 203,00 | 209,00 | 0,24% | 265,00 |
| 02.12.2024 | 203,20 | 209,00 | 203,10 | 208,50 | 1,96% | 128,00 |
| 29.11.2024 | 203,30 | 206,10 | 202,90 | 204,50 | 0,39% | 159,00 |
| 28.11.2024 | 203,60 | 204,90 | 202,70 | 203,70 | 0,49% | 17,00 |
| 27.11.2024 | 200,70 | 203,10 | 199,85 | 202,70 | 0,90% | 125,00 |
| 26.11.2024 | 200,90 | 201,70 | 198,95 | 200,90 | -0,50% | 20,00 |
| 25.11.2024 | 200,80 | 203,50 | 200,50 | 201,90 | 0,60% | 79,00 |
| 22.11.2024 | 199,95 | 201,60 | 199,25 | 200,70 | 0,20% | 7,00 |
| 21.11.2024 | 201,70 | 201,90 | 197,75 | 200,30 | -0,69% | 115,00 |
| 20.11.2024 | 199,05 | 201,70 | 198,60 | 201,70 | 1,92% | 773,00 |
| 19.11.2024 | 198,35 | 198,35 | 194,90 | 197,90 | 0,25% | 260,00 |
| 18.11.2024 | 198,45 | 198,55 | 196,40 | 197,40 | -0,25% | 129,00 |
| 15.11.2024 | 194,95 | 198,20 | 194,80 | 197,90 | 1,23% | 87,00 |
| 14.11.2024 | 195,05 | 197,40 | 195,05 | 195,50 | -0,15% | 33,00 |
| 13.11.2024 | 196,25 | 197,35 | 194,20 | 195,80 | -0,86% | 83,00 |
| 12.11.2024 | 197,75 | 200,30 | 196,45 | 197,50 | -1,00% | 44,00 |
| 11.11.2024 | 200,10 | 202,30 | 199,30 | 199,50 | -0,15% | 19,00 |