17,825€
-1,30%
Echtzeit-Aktienkurs CORPORACION A.E.R. EO 1
Bid:
Ask:
Aktienkurse zur CORPORACION A.E.R. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 18,16 | 18,16 | 17,77 | 17,82 | -1,33% | 438.407,00 |
| 28.01.2025 | 17,88 | 18,56 | 17,83 | 18,06 | 1,01% | 546.057,00 |
| 27.01.2025 | 18,14 | 18,48 | 17,88 | 17,88 | -1,92% | 471.349,00 |
| 24.01.2025 | 18,31 | 18,49 | 18,09 | 18,23 | 0,28% | 251.131,00 |
| 23.01.2025 | 18,10 | 18,35 | 18,09 | 18,18 | 0,00% | 224.002,00 |
| 22.01.2025 | 18,78 | 18,78 | 18,01 | 18,18 | -3,45% | 394.369,00 |
| 21.01.2025 | 18,74 | 18,84 | 18,47 | 18,83 | -0,89% | 269.597,00 |
| 20.01.2025 | 18,75 | 19,01 | 18,42 | 19,00 | 1,39% | 265.925,00 |
| 17.01.2025 | 18,69 | 18,93 | 18,60 | 18,74 | 0,75% | 360.108,00 |
| 16.01.2025 | 18,78 | 18,93 | 18,45 | 18,60 | -0,69% | 373.506,00 |
| 15.01.2025 | 18,10 | 18,96 | 18,10 | 18,73 | 4,06% | 452.786,00 |
| 14.01.2025 | 18,02 | 18,08 | 17,75 | 18,00 | 1,18% | 303.818,00 |
| 13.01.2025 | 18,00 | 18,16 | 17,75 | 17,79 | -0,95% | 218.281,00 |
| 10.01.2025 | 18,35 | 18,35 | 17,72 | 17,96 | -2,18% | 320.119,00 |
| 09.01.2025 | 18,35 | 18,59 | 18,28 | 18,36 | -0,38% | 157.688,00 |
| 08.01.2025 | 18,80 | 18,80 | 18,25 | 18,43 | -2,33% | 225.765,00 |
| 07.01.2025 | 18,86 | 19,18 | 18,76 | 18,87 | -0,79% | 264.092,00 |
| 06.01.2025 | 19,30 | 19,35 | 18,88 | 19,02 | -1,40% | 197.914,00 |
| 03.01.2025 | 18,96 | 19,32 | 18,80 | 19,29 | 2,99% | 251.244,00 |
| 02.01.2025 | 17,99 | 18,75 | 17,99 | 18,73 | 5,22% | 317.212,00 |
| 31.12.2024 | 17,70 | 17,90 | 17,63 | 17,80 | 0,45% | 298.283,00 |
| 30.12.2024 | 17,95 | 17,97 | 17,72 | 17,72 | -1,61% | 211.336,00 |
| 27.12.2024 | 18,28 | 18,28 | 17,86 | 18,01 | -1,26% | 254.527,00 |
| 24.12.2024 | 18,17 | 18,29 | 18,17 | 18,24 | -0,11% | 70.004,00 |
| 23.12.2024 | 18,20 | 18,26 | 17,91 | 18,26 | 0,66% | 192.227,00 |
| 20.12.2024 | 17,99 | 18,21 | 17,81 | 18,14 | -0,17% | 955.864,00 |
| 19.12.2024 | 18,10 | 18,17 | 17,88 | 18,17 | -0,82% | 358.434,00 |
| 18.12.2024 | 18,18 | 18,61 | 18,18 | 18,32 | 0,44% | 384.011,00 |
| 17.12.2024 | 18,41 | 18,43 | 18,17 | 18,24 | -1,35% | 277.666,00 |
| 16.12.2024 | 18,66 | 18,73 | 18,43 | 18,49 | -1,28% | 270.398,00 |
| 13.12.2024 | 19,00 | 19,14 | 18,62 | 18,73 | -1,58% | 410.307,00 |
| 12.12.2024 | 19,23 | 19,40 | 18,95 | 19,03 | -1,04% | 360.259,00 |
| 11.12.2024 | 20,04 | 20,06 | 19,21 | 19,23 | -4,33% | 883.815,00 |
| 10.12.2024 | 19,99 | 20,24 | 19,83 | 20,10 | 0,50% | 479.407,00 |
| 09.12.2024 | 20,04 | 20,22 | 19,82 | 20,00 | 0,00% | 719.489,00 |
| 06.12.2024 | 19,99 | 20,42 | 19,94 | 20,00 | 2,51% | 344.420,00 |
| 05.12.2024 | 19,81 | 19,95 | 19,48 | 19,51 | -1,06% | 437.654,00 |
| 04.12.2024 | 19,72 | 19,91 | 19,66 | 19,72 | -0,40% | 425.793,00 |
| 03.12.2024 | 20,28 | 20,40 | 19,71 | 19,80 | -2,46% | 388.407,00 |
| 02.12.2024 | 20,20 | 20,60 | 20,14 | 20,30 | 0,10% | 255.640,00 |
| 29.11.2024 | 20,20 | 20,38 | 19,96 | 20,28 | -0,39% | 318.354,00 |
| 28.11.2024 | 20,50 | 20,60 | 20,36 | 20,36 | -0,49% | 709.652,00 |
| 27.11.2024 | 20,06 | 20,50 | 20,06 | 20,46 | 0,99% | 235.672,00 |
| 26.11.2024 | 20,22 | 20,42 | 20,06 | 20,26 | -0,49% | 871.327,00 |
| 25.11.2024 | 20,00 | 20,48 | 19,95 | 20,36 | 2,47% | 424.960,00 |
| 22.11.2024 | 19,66 | 19,93 | 19,49 | 19,87 | 1,71% | 457.991,00 |
| 21.11.2024 | 19,58 | 20,21 | 19,37 | 19,54 | -0,38% | 615.569,00 |
| 20.11.2024 | 19,53 | 19,71 | 19,28 | 19,61 | 1,24% | 984.879,00 |
| 19.11.2024 | 19,51 | 19,57 | 19,16 | 19,37 | -0,87% | 2.080.860,00 |
| 18.11.2024 | 19,71 | 20,10 | 19,45 | 19,54 | 0,31% | 633.797,00 |
| 15.11.2024 | 19,09 | 19,69 | 19,02 | 19,48 | 2,47% | 408.535,00 |
| 14.11.2024 | 18,47 | 19,07 | 18,33 | 19,01 | 3,43% | 327.524,00 |
| 13.11.2024 | 18,26 | 18,72 | 18,25 | 18,38 | -0,22% | 484.610,00 |
| 12.11.2024 | 18,50 | 18,67 | 18,39 | 18,42 | -1,97% | 304.470,00 |
| 11.11.2024 | 18,79 | 18,97 | 18,69 | 18,79 | 1,13% | 221.695,00 |
| 08.11.2024 | 18,23 | 18,76 | 18,23 | 18,58 | 1,47% | 287.924,00 |
| 07.11.2024 | 18,18 | 18,43 | 17,99 | 18,31 | 2,52% | 390.300,00 |
| 06.11.2024 | 19,10 | 19,10 | 17,64 | 17,86 | -6,98% | 913.063,00 |
| 05.11.2024 | 19,42 | 19,64 | 19,20 | 19,20 | -1,18% | 1.288.502,00 |
| 04.11.2024 | 19,09 | 19,60 | 19,00 | 19,43 | 1,20% | 288.258,00 |
| 01.11.2024 | 19,08 | 19,31 | 19,00 | 19,20 | 1,27% | 240.369,00 |
| 31.10.2024 | 19,48 | 19,73 | 18,92 | 18,96 | -2,82% | 424.606,00 |
| 30.10.2024 | 19,63 | 19,96 | 19,51 | 19,51 | -0,20% | 1.101.570,00 |
| 29.10.2024 | 20,06 | 20,06 | 19,52 | 19,55 | -1,91% | 227.721,00 |
| 28.10.2024 | 20,10 | 20,16 | 19,89 | 19,93 | -0,35% | 319.533,00 |
| 25.10.2024 | 19,75 | 20,08 | 19,75 | 20,00 | 1,21% | 228.985,00 |
| 24.10.2024 | 19,43 | 19,92 | 19,43 | 19,76 | 1,75% | 330.498,00 |
| 23.10.2024 | 19,22 | 19,60 | 19,22 | 19,42 | 1,04% | 1.291.779,00 |
| 22.10.2024 | 20,16 | 20,34 | 19,15 | 19,22 | -5,88% | 1.148.130,00 |
| 21.10.2024 | 20,84 | 21,02 | 20,42 | 20,42 | -1,83% | 256.841,00 |
| 18.10.2024 | 20,14 | 20,98 | 20,14 | 20,80 | 2,67% | 1.715.407,00 |
| 17.10.2024 | 20,12 | 20,80 | 20,10 | 20,26 | 0,40% | 441.711,00 |
| 16.10.2024 | 19,89 | 20,28 | 19,88 | 20,18 | 0,12% | 1.157.075,00 |
| 15.10.2024 | 20,14 | 20,37 | 19,74 | 20,16 | 0,47% | 463.871,00 |
| 14.10.2024 | 20,16 | 20,18 | 19,85 | 20,06 | -0,59% | 560.783,00 |
| 11.10.2024 | 19,89 | 20,28 | 19,87 | 20,18 | 1,66% | 501.417,00 |
| 10.10.2024 | 20,38 | 20,54 | 19,79 | 19,85 | -2,98% | 473.769,00 |
| 09.10.2024 | 20,24 | 20,56 | 20,22 | 20,46 | 1,09% | 316.515,00 |
| 08.10.2024 | 20,08 | 20,40 | 20,04 | 20,24 | 0,50% | 311.746,00 |
| 07.10.2024 | 20,30 | 20,36 | 20,08 | 20,14 | -0,59% | 265.654,00 |
| 04.10.2024 | 20,60 | 20,72 | 20,16 | 20,26 | -1,27% | 289.623,00 |
| 03.10.2024 | 20,16 | 20,70 | 20,06 | 20,52 | 2,09% | 480.016,00 |
| 02.10.2024 | 20,60 | 20,64 | 19,90 | 20,10 | -2,90% | 334.476,00 |
| 01.10.2024 | 21,14 | 21,30 | 20,68 | 20,70 | -1,99% | 313.656,00 |
| 30.09.2024 | 21,18 | 21,40 | 21,00 | 21,12 | -0,85% | 243.607,00 |
| 27.09.2024 | 20,88 | 21,34 | 20,88 | 21,30 | 2,40% | 337.120,00 |
| 26.09.2024 | 20,80 | 21,20 | 20,80 | 20,80 | -0,19% | 264.457,00 |
| 25.09.2024 | 20,84 | 20,86 | 20,54 | 20,84 | 0,39% | 373.566,00 |
| 24.09.2024 | 20,72 | 20,82 | 20,48 | 20,76 | 0,78% | 195.817,00 |
| 23.09.2024 | 20,44 | 20,70 | 20,42 | 20,60 | 1,08% | 195.469,00 |
| 20.09.2024 | 21,12 | 21,12 | 20,38 | 20,38 | -4,05% | 614.246,00 |
| 19.09.2024 | 21,92 | 22,00 | 21,16 | 21,24 | -1,67% | 293.173,00 |
| 18.09.2024 | 21,66 | 21,72 | 21,42 | 21,60 | -0,28% | 566.813,00 |
| 17.09.2024 | 21,88 | 21,92 | 21,56 | 21,66 | 0,09% | 266.220,00 |
| 16.09.2024 | 21,84 | 21,96 | 21,62 | 21,64 | -0,92% | 135.482,00 |
| 13.09.2024 | 21,88 | 22,00 | 21,76 | 21,84 | -0,09% | 191.490,00 |
| 12.09.2024 | 22,14 | 22,46 | 21,86 | 21,86 | -0,27% | 264.468,00 |
| 11.09.2024 | 21,88 | 22,14 | 21,62 | 21,92 | 0,46% | 270.575,00 |
| 10.09.2024 | 22,14 | 22,36 | 21,66 | 21,82 | -1,18% | 359.721,00 |
| 09.09.2024 | 21,74 | 22,18 | 21,68 | 22,08 | 2,13% | 363.698,00 |