214,500€
0,14%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 213,00 | 215,90 | 212,90 | 213,90 | -0,14% | - |
| 27.02.2025 | 212,00 | 215,80 | 207,60 | 214,20 | -0,46% | 153.815,00 |
| 26.02.2025 | 215,80 | 216,60 | 211,80 | 215,20 | -0,46% | 161.667,00 |
| 25.02.2025 | 212,80 | 216,40 | 212,80 | 216,20 | 1,50% | 218.004,00 |
| 24.02.2025 | 211,80 | 213,60 | 211,00 | 213,00 | 0,76% | 233.912,00 |
| 21.02.2025 | 211,40 | 213,00 | 210,80 | 211,40 | 0,19% | 192.539,00 |
| 20.02.2025 | 214,40 | 216,40 | 210,20 | 211,00 | -1,77% | 168.802,00 |
| 19.02.2025 | 219,80 | 220,40 | 214,80 | 214,80 | -2,19% | 121.444,00 |
| 18.02.2025 | 219,00 | 221,20 | 218,20 | 219,60 | 0,27% | 270.679,00 |
| 17.02.2025 | 220,40 | 221,00 | 219,00 | 219,00 | -0,54% | 137.855,00 |
| 14.02.2025 | 220,40 | 221,00 | 219,20 | 220,20 | 0,00% | 93.104,00 |
| 13.02.2025 | 220,40 | 221,20 | 218,40 | 220,20 | 0,27% | 230.662,00 |
| 12.02.2025 | 219,20 | 220,40 | 218,20 | 219,60 | 0,46% | 118.045,00 |
| 11.02.2025 | 218,00 | 219,60 | 216,60 | 218,60 | 0,28% | 105.813,00 |
| 10.02.2025 | 217,00 | 219,40 | 216,40 | 218,00 | 0,65% | 122.823,00 |
| 07.02.2025 | 212,40 | 216,60 | 212,40 | 216,60 | 2,36% | 118.968,00 |
| 06.02.2025 | 212,20 | 213,60 | 210,60 | 211,60 | -0,19% | 89.369,00 |
| 05.02.2025 | 208,60 | 212,00 | 208,60 | 212,00 | 1,63% | 128.916,00 |
| 04.02.2025 | 205,40 | 208,80 | 205,20 | 208,60 | 1,16% | 64.252,00 |
| 03.02.2025 | 206,60 | 207,00 | 204,20 | 206,20 | -1,06% | 91.307,00 |
| 31.01.2025 | 208,40 | 210,60 | 208,20 | 208,40 | 0,19% | 98.612,00 |
| 30.01.2025 | 205,20 | 209,80 | 205,20 | 208,00 | 2,16% | 146.679,00 |
| 29.01.2025 | 204,00 | 205,00 | 202,80 | 203,60 | 0,00% | 83.585,00 |
| 28.01.2025 | 202,60 | 204,80 | 202,20 | 203,60 | 0,59% | 109.220,00 |
| 27.01.2025 | 201,20 | 203,40 | 200,80 | 202,40 | -0,10% | 85.356,00 |
| 24.01.2025 | 203,80 | 204,20 | 200,80 | 202,60 | -0,49% | 144.478,00 |
| 23.01.2025 | 200,60 | 204,20 | 200,40 | 203,60 | 1,70% | 93.735,00 |
| 22.01.2025 | 200,60 | 201,60 | 199,40 | 200,20 | -0,20% | 95.465,00 |
| 21.01.2025 | 200,00 | 201,40 | 198,70 | 200,60 | 0,35% | 104.032,00 |
| 20.01.2025 | 200,40 | 200,60 | 199,50 | 199,90 | -0,15% | 78.502,00 |
| 17.01.2025 | 196,20 | 200,40 | 196,20 | 200,20 | 2,20% | 130.261,00 |
| 16.01.2025 | 197,10 | 197,10 | 192,60 | 195,90 | 0,05% | 198.001,00 |
| 15.01.2025 | 197,20 | 197,40 | 193,90 | 195,80 | -0,10% | 148.827,00 |
| 14.01.2025 | 197,20 | 197,20 | 194,50 | 196,00 | 0,26% | 78.111,00 |
| 13.01.2025 | 196,40 | 196,50 | 193,40 | 195,50 | -1,16% | 129.715,00 |
| 10.01.2025 | 200,00 | 200,80 | 196,70 | 197,80 | -2,37% | 104.326,00 |
| 09.01.2025 | 199,40 | 203,20 | 199,10 | 202,60 | 1,20% | 67.576,00 |
| 08.01.2025 | 201,80 | 203,60 | 198,20 | 200,20 | -0,89% | 115.090,00 |
| 07.01.2025 | 202,00 | 202,80 | 197,00 | 202,00 | 0,60% | 190.029,00 |
| 06.01.2025 | 202,80 | 202,80 | 199,10 | 200,80 | -0,69% | 87.328,00 |
| 03.01.2025 | 202,60 | 202,80 | 200,80 | 202,20 | 0,20% | 86.088,00 |
| 02.01.2025 | 198,10 | 201,80 | 198,00 | 201,80 | 2,23% | 217.474,00 |
| 31.12.2024 | 199,20 | 199,40 | 197,40 | 197,40 | -0,85% | 80.647,00 |
| 30.12.2024 | 198,80 | 199,50 | 197,90 | 199,10 | 0,10% | 73.994,00 |
| 27.12.2024 | 199,30 | 199,60 | 197,30 | 198,90 | -0,05% | 66.536,00 |
| 24.12.2024 | 199,30 | 199,60 | 198,00 | 199,00 | 0,35% | 19.455,00 |
| 23.12.2024 | 198,40 | 199,50 | 197,60 | 198,30 | -0,35% | 59.472,00 |
| 20.12.2024 | 195,80 | 199,40 | 195,40 | 199,00 | 1,27% | 276.489,00 |
| 19.12.2024 | 196,00 | 197,00 | 194,80 | 196,50 | -1,06% | 121.666,00 |
| 18.12.2024 | 198,60 | 199,60 | 197,80 | 198,60 | 0,15% | 73.592,00 |
| 17.12.2024 | 200,40 | 200,40 | 198,10 | 198,30 | -1,34% | 179.376,00 |
| 16.12.2024 | 198,70 | 201,00 | 197,70 | 201,00 | 0,85% | 151.152,00 |
| 13.12.2024 | 201,60 | 201,80 | 199,30 | 199,30 | -0,94% | 106.199,00 |
| 12.12.2024 | 197,20 | 202,20 | 196,20 | 201,20 | 1,72% | 147.637,00 |
| 11.12.2024 | 195,90 | 198,30 | 194,60 | 197,80 | -1,10% | 148.499,00 |
| 10.12.2024 | 201,20 | 202,60 | 200,00 | 200,00 | -0,60% | 233.066,00 |
| 09.12.2024 | 204,60 | 205,00 | 201,20 | 201,20 | -1,37% | 192.154,00 |
| 06.12.2024 | 205,20 | 206,20 | 203,80 | 204,00 | -0,58% | 121.921,00 |
| 05.12.2024 | 210,80 | 212,40 | 203,60 | 205,20 | -2,47% | 338.476,00 |
| 04.12.2024 | 209,80 | 210,80 | 208,20 | 210,40 | 0,67% | 154.817,00 |
| 03.12.2024 | 206,40 | 209,60 | 205,20 | 209,00 | 0,38% | 127.124,00 |
| 02.12.2024 | 204,00 | 209,20 | 204,00 | 208,20 | 1,66% | 171.782,00 |
| 29.11.2024 | 203,00 | 206,00 | 202,80 | 204,80 | 0,49% | 281.997,00 |
| 28.11.2024 | 203,00 | 205,00 | 203,00 | 203,80 | 0,69% | 102.464,00 |
| 27.11.2024 | 200,40 | 203,00 | 199,90 | 202,40 | 0,60% | 112.931,00 |
| 26.11.2024 | 200,40 | 201,60 | 198,90 | 201,20 | -0,59% | 169.222,00 |
| 25.11.2024 | 202,00 | 203,60 | 200,60 | 202,40 | 1,00% | 312.920,00 |
| 22.11.2024 | 200,00 | 201,60 | 199,30 | 200,40 | 0,30% | 116.007,00 |
| 21.11.2024 | 200,55 | 200,90 | 197,75 | 199,80 | -0,50% | 141.973,00 |
| 20.11.2024 | 198,80 | 200,80 | 198,60 | 200,80 | 1,47% | 257.398,00 |
| 19.11.2024 | 198,00 | 198,20 | 195,00 | 197,90 | -0,05% | 97.606,00 |
| 18.11.2024 | 198,00 | 198,20 | 196,40 | 198,00 | 0,10% | 74.867,00 |
| 15.11.2024 | 195,70 | 198,20 | 195,70 | 197,80 | 0,71% | 152.515,00 |
| 14.11.2024 | 195,90 | 197,40 | 195,80 | 196,40 | 0,51% | 92.930,00 |
| 13.11.2024 | 196,50 | 197,30 | 194,10 | 195,40 | -0,96% | 163.865,00 |
| 12.11.2024 | 198,50 | 200,20 | 196,40 | 197,30 | -1,35% | 308.887,00 |
| 11.11.2024 | 200,60 | 202,40 | 199,70 | 200,00 | 0,35% | 79.874,00 |
| 08.11.2024 | 197,70 | 200,60 | 197,70 | 199,30 | 0,66% | 136.967,00 |
| 07.11.2024 | 201,20 | 201,80 | 197,70 | 198,00 | -1,69% | 145.719,00 |
| 06.11.2024 | 201,80 | 203,60 | 199,80 | 201,40 | 0,10% | 199.654,00 |
| 05.11.2024 | 201,00 | 202,00 | 198,10 | 201,20 | -0,20% | 215.473,00 |
| 04.11.2024 | 206,00 | 206,40 | 201,60 | 201,60 | -2,04% | 140.633,00 |
| 01.11.2024 | 203,40 | 205,80 | 203,00 | 205,80 | 1,38% | 124.285,00 |
| 31.10.2024 | 203,80 | 206,20 | 202,60 | 203,00 | -0,88% | 193.682,00 |
| 30.10.2024 | 204,00 | 205,20 | 200,80 | 204,80 | -0,58% | 162.017,00 |
| 29.10.2024 | 208,40 | 208,40 | 205,00 | 206,00 | -0,48% | 158.968,00 |
| 28.10.2024 | 204,80 | 207,20 | 204,80 | 207,00 | 1,07% | 121.963,00 |
| 25.10.2024 | 203,00 | 205,00 | 203,00 | 204,80 | 0,49% | 111.147,00 |
| 24.10.2024 | 203,40 | 205,00 | 202,00 | 203,80 | 0,59% | 73.431,00 |
| 23.10.2024 | 202,40 | 203,80 | 201,80 | 202,60 | 0,20% | 97.788,00 |
| 22.10.2024 | 202,40 | 202,80 | 199,10 | 202,20 | -0,39% | 223.996,00 |
| 21.10.2024 | 204,40 | 204,60 | 203,00 | 203,00 | -0,49% | 71.393,00 |
| 18.10.2024 | 204,40 | 204,80 | 203,20 | 204,00 | -0,49% | 177.453,00 |
| 17.10.2024 | 207,00 | 208,20 | 203,00 | 205,00 | -1,44% | 169.891,00 |
| 16.10.2024 | 204,80 | 208,00 | 204,80 | 208,00 | 1,02% | 117.182,00 |
| 15.10.2024 | 202,90 | 206,70 | 202,90 | 205,90 | 1,83% | 136.938,00 |
| 14.10.2024 | 198,30 | 202,20 | 198,20 | 202,20 | 1,66% | 144.279,00 |
| 11.10.2024 | 198,10 | 199,10 | 195,90 | 198,90 | -0,30% | 90.347,00 |
| 10.10.2024 | 202,00 | 202,60 | 198,30 | 199,50 | -1,34% | 272.019,00 |
| 09.10.2024 | 201,40 | 202,60 | 201,00 | 202,20 | 0,70% | 93.777,00 |