200,050€
-0,77%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 201,90 | 202,10 | 198,05 | 200,90 | -0,35% | - |
| 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 |
| 08.10.2024 | 198,60 | 201,00 | 198,20 | 200,80 | 0,96% | 107.785,00 |
| 07.10.2024 | 198,30 | 199,20 | 197,30 | 198,90 | 0,30% | 142.320,00 |
| 04.10.2024 | 198,20 | 198,60 | 196,80 | 198,30 | 0,00% | 157.855,00 |
| 03.10.2024 | 196,00 | 198,30 | 196,00 | 198,30 | 1,12% | 146.404,00 |
| 02.10.2024 | 196,80 | 197,00 | 194,30 | 196,10 | -0,66% | 113.754,00 |
| 01.10.2024 | 198,50 | 199,60 | 195,90 | 197,40 | -0,10% | 202.111,00 |
| 30.09.2024 | 199,30 | 200,40 | 197,30 | 197,60 | -1,69% | 224.955,00 |
| 27.09.2024 | 198,40 | 201,80 | 198,30 | 201,00 | 1,28% | 157.659,00 |
| 26.09.2024 | 199,50 | 200,70 | 197,85 | 198,45 | 0,23% | 217.293,00 |
| 25.09.2024 | 198,50 | 198,90 | 196,90 | 198,00 | -0,30% | 114.738,00 |
| 24.09.2024 | 201,00 | 201,00 | 197,90 | 198,60 | -0,45% | 96.197,00 |
| 23.09.2024 | 197,80 | 200,40 | 197,00 | 199,50 | 0,96% | 154.742,00 |
| 20.09.2024 | 197,00 | 198,30 | 195,70 | 197,60 | 0,05% | 737.440,00 |
| 19.09.2024 | 197,50 | 198,10 | 195,30 | 197,50 | 0,41% | 125.920,00 |
| 18.09.2024 | 194,00 | 196,70 | 193,80 | 196,70 | 1,24% | 306.611,00 |
| 17.09.2024 | 192,00 | 195,00 | 191,70 | 194,30 | 1,30% | 125.518,00 |
| 16.09.2024 | 190,90 | 191,80 | 189,90 | 191,80 | 0,37% | 112.550,00 |
| 13.09.2024 | 189,50 | 191,30 | 189,00 | 191,10 | 0,84% | 177.144,00 |
| 12.09.2024 | 188,50 | 190,20 | 188,50 | 189,50 | 0,80% | 177.305,00 |
| 11.09.2024 | 185,00 | 188,50 | 185,00 | 188,00 | 1,57% | 204.230,00 |
| 10.09.2024 | 184,40 | 186,20 | 184,40 | 185,10 | 0,05% | 78.875,00 |
| 09.09.2024 | 184,00 | 185,00 | 183,30 | 185,00 | 1,31% | 66.942,00 |
| 06.09.2024 | 181,60 | 184,50 | 181,60 | 182,60 | 0,05% | 96.893,00 |
| 05.09.2024 | 180,50 | 183,20 | 179,80 | 182,50 | 0,83% | 386.766,00 |
| 04.09.2024 | 180,80 | 181,70 | 180,50 | 181,00 | -0,88% | 85.205,00 |
| 03.09.2024 | 182,70 | 183,40 | 181,70 | 182,60 | -0,22% | 98.137,00 |
| 02.09.2024 | 182,30 | 183,80 | 182,00 | 183,00 | 0,22% | 103.316,00 |
| 30.08.2024 | 181,40 | 183,00 | 181,10 | 182,60 | 0,88% | 243.915,00 |
| 29.08.2024 | 179,90 | 181,20 | 179,70 | 181,00 | 0,84% | 285.593,00 |
| 28.08.2024 | 179,90 | 180,10 | 179,00 | 179,50 | 0,00% | 74.028,00 |
| 27.08.2024 | 177,00 | 179,50 | 176,00 | 179,50 | 1,24% | 86.630,00 |
| 26.08.2024 | 178,20 | 178,80 | 177,30 | 177,30 | -0,45% | 58.069,00 |
| 23.08.2024 | 177,00 | 178,30 | 176,70 | 178,10 | 0,62% | 82.573,00 |
| 22.08.2024 | 176,80 | 177,80 | 176,00 | 177,00 | 0,11% | 114.486,00 |
| 21.08.2024 | 176,50 | 176,80 | 175,60 | 176,80 | 0,28% | 110.737,00 |
| 20.08.2024 | 176,20 | 176,50 | 175,10 | 176,30 | 0,34% | 113.689,00 |
| 19.08.2024 | 174,10 | 176,00 | 173,70 | 175,70 | 0,63% | 95.234,00 |
| 16.08.2024 | 175,20 | 175,20 | 174,10 | 174,60 | -0,23% | 101.682,00 |
| 15.08.2024 | 175,00 | 175,80 | 174,30 | 175,00 | 0,34% | 134.168,00 |
| 14.08.2024 | 176,80 | 177,30 | 174,20 | 174,40 | -0,80% | 102.313,00 |
| 13.08.2024 | 173,90 | 175,80 | 173,70 | 175,80 | 1,44% | 226.946,00 |
| 12.08.2024 | 173,20 | 174,20 | 172,40 | 173,30 | 0,29% | 133.546,00 |
| 09.08.2024 | 172,40 | 173,30 | 171,40 | 172,80 | 0,76% | 65.835,00 |
| 08.08.2024 | 169,80 | 172,20 | 168,60 | 171,50 | 0,29% | 309.061,00 |
| 07.08.2024 | 167,60 | 171,80 | 166,00 | 171,00 | 2,83% | 353.447,00 |
| 06.08.2024 | 166,90 | 168,40 | 165,60 | 166,30 | -0,12% | 149.787,00 |
| 05.08.2024 | 165,00 | 167,70 | 163,10 | 166,50 | -1,94% | 225.526,00 |
| 02.08.2024 | 170,00 | 172,40 | 168,70 | 169,80 | -0,47% | 165.501,00 |
| 01.08.2024 | 174,80 | 175,20 | 170,00 | 170,60 | -2,57% | 195.948,00 |
| 31.07.2024 | 177,50 | 181,00 | 174,30 | 175,10 | -6,21% | 544.959,00 |
| 30.07.2024 | 186,50 | 187,20 | 185,40 | 186,70 | 0,11% | 158.737,00 |
| 29.07.2024 | 186,30 | 187,40 | 185,50 | 186,50 | 0,59% | 136.132,00 |
| 26.07.2024 | 184,10 | 185,70 | 183,70 | 185,40 | 0,38% | 114.131,00 |
| 25.07.2024 | 184,00 | 184,90 | 182,80 | 184,70 | -0,05% | 160.559,00 |
| 24.07.2024 | 187,10 | 187,10 | 184,50 | 184,80 | -1,28% | 128.520,00 |
| 23.07.2024 | 186,30 | 187,70 | 184,30 | 187,20 | 0,65% | 143.757,00 |
| 22.07.2024 | 189,70 | 189,70 | 184,70 | 186,00 | -2,05% | 215.063,00 |
| 19.07.2024 | 189,60 | 190,00 | 187,30 | 189,90 | -0,26% | 158.049,00 |
| 18.07.2024 | 192,10 | 192,70 | 190,40 | 190,40 | -0,78% | 108.533,00 |
| 17.07.2024 | 192,70 | 192,90 | 191,40 | 191,90 | -0,57% | 156.069,00 |
| 16.07.2024 | 193,00 | 193,60 | 192,00 | 193,00 | -0,36% | 78.741,00 |
| 15.07.2024 | 194,50 | 195,40 | 193,30 | 193,70 | 0,26% | 239.047,00 |
| 12.07.2024 | 192,70 | 194,20 | 192,00 | 193,20 | 0,16% | 71.614,00 |
| 11.07.2024 | 191,60 | 193,60 | 190,30 | 192,90 | 1,10% | 124.829,00 |
| 10.07.2024 | 188,70 | 190,80 | 187,90 | 190,80 | 1,49% | 124.941,00 |
| 09.07.2024 | 189,60 | 190,20 | 187,60 | 188,00 | -0,90% | 99.789,00 |
| 08.07.2024 | 190,40 | 190,90 | 189,10 | 189,70 | -0,32% | 135.190,00 |
| 05.07.2024 | 191,50 | 192,10 | 189,90 | 190,30 | -0,37% | 124.409,00 |
| 04.07.2024 | 191,10 | 192,50 | 190,70 | 191,00 | -0,10% | 87.691,00 |
| 03.07.2024 | 189,30 | 191,80 | 187,80 | 191,20 | 1,59% | 186.648,00 |
| 02.07.2024 | 188,20 | 188,20 | 185,00 | 188,20 | 0,00% | 254.992,00 |
| 01.07.2024 | 190,20 | 191,30 | 188,00 | 188,20 | 0,11% | 131.533,00 |
| 28.06.2024 | 188,10 | 188,60 | 186,90 | 188,00 | -0,05% | 118.136,00 |
| 27.06.2024 | 187,80 | 188,80 | 187,20 | 188,10 | 0,21% | 112.516,00 |
| 26.06.2024 | 190,80 | 191,40 | 186,40 | 187,70 | 0,59% | 394.580,00 |
| 25.06.2024 | 188,00 | 188,00 | 185,20 | 186,60 | -0,74% | 174.969,00 |
| 24.06.2024 | 187,50 | 188,70 | 185,80 | 188,00 | 0,16% | 341.726,00 |
| 21.06.2024 | 185,40 | 187,70 | 184,80 | 187,70 | 1,08% | 643.582,00 |
| 20.06.2024 | 185,40 | 186,00 | 183,80 | 185,70 | -0,05% | 141.283,00 |
| 19.06.2024 | 184,40 | 186,20 | 184,40 | 185,80 | 0,49% | 103.400,00 |