198,600€
1,22%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
08.11.2024 | 199,05 | 200,60 | 197,95 | 199,80 | 0,10% | 55,00 |
07.11.2024 | 202,10 | 202,30 | 197,80 | 199,60 | -1,04% | 50,00 |
06.11.2024 | 201,70 | 203,50 | 200,00 | 201,70 | 0,20% | 786,00 |
05.11.2024 | 202,30 | 202,50 | 198,15 | 201,30 | -0,20% | 67,00 |
04.11.2024 | 206,20 | 206,40 | 201,30 | 201,70 | -1,85% | 77,00 |
01.11.2024 | 203,10 | 206,00 | 202,90 | 205,50 | 1,08% | 44,00 |
31.10.2024 | 203,60 | 206,30 | 202,70 | 203,30 | -0,68% | 19,00 |
30.10.2024 | 207,60 | 207,80 | 200,70 | 204,70 | -1,06% | 52,00 |
29.10.2024 | 207,30 | 208,10 | 205,00 | 206,90 | -0,10% | 26,00 |
28.10.2024 | 205,30 | 207,50 | 204,90 | 207,10 | 1,37% | 69,00 |
25.10.2024 | 205,50 | 205,80 | 203,00 | 204,30 | -0,63% | 19,00 |
24.10.2024 | 202,70 | 207,40 | 202,10 | 205,60 | 1,73% | 374,00 |
23.10.2024 | 202,50 | 203,70 | 201,70 | 202,10 | -0,20% | 24,00 |
22.10.2024 | 203,00 | 203,60 | 199,05 | 202,50 | -0,39% | 174,00 |
21.10.2024 | 203,50 | 204,70 | 202,90 | 203,30 | -0,29% | 49,00 |
18.10.2024 | 204,90 | 205,10 | 203,10 | 203,90 | -0,49% | 24,00 |
17.10.2024 | 208,60 | 209,60 | 203,00 | 204,90 | -2,01% | 262,00 |
16.10.2024 | 206,10 | 209,10 | 204,80 | 209,10 | 1,46% | 36,00 |
15.10.2024 | 202,30 | 206,30 | 202,20 | 206,10 | 1,78% | 70,00 |
14.10.2024 | 198,85 | 202,80 | 198,25 | 202,50 | 1,76% | 158,00 |
11.10.2024 | 199,10 | 199,10 | 195,95 | 199,00 | -0,40% | 138,00 |
10.10.2024 | 201,90 | 202,50 | 198,40 | 199,80 | -1,33% | 80,00 |
09.10.2024 | 201,60 | 202,70 | 201,10 | 202,50 | 0,30% | 153,00 |
08.10.2024 | 196,90 | 202,10 | 196,30 | 201,90 | 1,82% | 1.782,00 |
07.10.2024 | 198,25 | 199,20 | 197,35 | 198,30 | -0,25% | 199,00 |
04.10.2024 | 198,45 | 198,90 | 196,90 | 198,80 | 0,30% | 223,00 |
03.10.2024 | 194,95 | 198,80 | 194,85 | 198,20 | 1,17% | 54,00 |
02.10.2024 | 197,70 | 197,95 | 194,40 | 195,90 | -0,81% | 35,00 |
01.10.2024 | 198,20 | 199,60 | 195,95 | 197,50 | -0,35% | 33,00 |
30.09.2024 | 201,60 | 201,60 | 197,20 | 198,20 | -1,05% | 76,00 |
27.09.2024 | 198,35 | 201,50 | 198,05 | 200,30 | 0,91% | 133,00 |
26.09.2024 | 199,95 | 200,80 | 197,90 | 198,50 | 0,35% | 16,00 |
25.09.2024 | 197,15 | 198,90 | 196,95 | 197,80 | -0,20% | 251,00 |
24.09.2024 | 200,50 | 201,70 | 197,95 | 198,20 | -0,85% | 148,00 |
23.09.2024 | 198,90 | 200,30 | 197,00 | 199,90 | 1,16% | 297,00 |
20.09.2024 | 196,20 | 198,40 | 195,30 | 197,60 | 0,33% | 189,00 |
19.09.2024 | 197,95 | 198,55 | 195,30 | 196,95 | -0,03% | 467,00 |
18.09.2024 | 194,15 | 198,10 | 193,70 | 197,00 | 1,55% | 302,00 |
17.09.2024 | 192,45 | 195,05 | 191,80 | 194,00 | 0,73% | 302,00 |
16.09.2024 | 191,15 | 192,60 | 190,05 | 192,60 | 0,78% | 120,00 |
13.09.2024 | 189,95 | 191,35 | 188,95 | 191,10 | 0,53% | 56,00 |
12.09.2024 | 190,15 | 190,65 | 188,30 | 190,10 | 0,11% | 6,00 |
11.09.2024 | 185,75 | 190,00 | 185,10 | 189,90 | 1,93% | 356,00 |
10.09.2024 | 184,65 | 186,90 | 184,30 | 186,30 | 0,59% | 166,00 |
09.09.2024 | 183,15 | 185,50 | 183,05 | 185,20 | 1,65% | 192,00 |
06.09.2024 | 182,45 | 184,55 | 181,75 | 182,20 | -0,22% | 134,00 |
05.09.2024 | 180,75 | 183,25 | 180,05 | 182,60 | 0,94% | 37,00 |
04.09.2024 | 180,55 | 181,80 | 180,15 | 180,90 | -0,33% | 34,00 |
03.09.2024 | 182,95 | 183,55 | 181,10 | 181,50 | -0,87% | 105,00 |
02.09.2024 | 182,75 | 183,85 | 181,90 | 183,10 | 0,05% | 261,00 |
30.08.2024 | 180,55 | 183,10 | 180,45 | 183,00 | 1,55% | 53,00 |
29.08.2024 | 180,00 | 181,50 | 179,70 | 180,20 | 0,08% | 637,00 |
28.08.2024 | 179,95 | 180,25 | 178,90 | 180,05 | 0,25% | 389,00 |
27.08.2024 | 177,75 | 179,90 | 176,15 | 179,60 | 1,18% | 54,00 |
26.08.2024 | 178,60 | 178,85 | 177,00 | 177,50 | -0,53% | 133,00 |
23.08.2024 | 176,85 | 178,55 | 176,60 | 178,45 | 1,28% | 194,00 |
22.08.2024 | 176,75 | 177,85 | 176,10 | 176,20 | -0,40% | 177,00 |
21.08.2024 | 176,40 | 177,00 | 175,55 | 176,90 | 0,48% | 497,00 |
20.08.2024 | 175,85 | 176,35 | 175,15 | 176,05 | 0,14% | 691,00 |
19.08.2024 | 174,60 | 175,90 | 173,60 | 175,80 | 0,69% | 170,00 |
16.08.2024 | 175,00 | 175,90 | 174,05 | 174,60 | -0,09% | 85,00 |
15.08.2024 | 174,60 | 175,85 | 174,30 | 174,75 | 0,29% | 69,00 |
14.08.2024 | 176,45 | 177,20 | 173,75 | 174,25 | -1,22% | 1.087,00 |
13.08.2024 | 173,75 | 176,40 | 173,35 | 176,40 | 1,91% | 83,00 |
12.08.2024 | 173,45 | 174,20 | 172,40 | 173,10 | 0,00% | 95,00 |
09.08.2024 | 171,40 | 173,50 | 171,20 | 173,10 | 0,79% | 1.185,00 |
08.08.2024 | 169,40 | 172,30 | 168,70 | 171,75 | 1,87% | 141,00 |
07.08.2024 | 167,95 | 171,80 | 166,00 | 168,60 | 1,20% | 249,00 |
06.08.2024 | 168,10 | 168,45 | 165,60 | 166,60 | 0,06% | 218,00 |
05.08.2024 | 166,60 | 167,80 | 163,00 | 166,50 | -2,35% | 610,00 |