11,100€
-7,50%
Echtzeit-Aktienkurs AENA SME S.A.
Bid:
Ask:
Aktienkurse zur AENA SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,35 | 11,60 | 11,35 | 11,60 | 1,75% | - |
| 04.05.2026 | 11,50 | 11,65 | 11,25 | 11,40 | -1,72% | - |
| 30.04.2026 | 11,55 | 11,60 | 11,45 | 11,60 | 1,75% | - |
| 29.04.2026 | 11,95 | 11,95 | 11,30 | 11,40 | -3,39% | - |
| 28.04.2026 | 11,20 | 11,90 | 11,20 | 11,80 | -1,67% | - |
| 27.04.2026 | 11,40 | 12,10 | 11,40 | 12,00 | -0,83% | - |
| 24.04.2026 | 11,40 | 12,20 | 11,40 | 12,10 | -5,47% | - |
| 23.04.2026 | 12,20 | 12,80 | 12,20 | 12,80 | -0,78% | - |
| 22.04.2026 | 12,85 | 13,00 | 12,80 | 12,90 | -0,77% | - |
| 21.04.2026 | 12,50 | 14,00 | 12,50 | 13,00 | -1,52% | - |
| 20.04.2026 | 13,35 | 13,35 | 13,05 | 13,20 | -0,75% | 84,00 |
| 17.04.2026 | 12,60 | 13,40 | 12,60 | 13,30 | 2,31% | - |
| 16.04.2026 | 12,20 | 13,15 | 12,20 | 13,00 | -1,52% | - |
| 15.04.2026 | 12,20 | 13,25 | 12,20 | 13,20 | -0,75% | - |
| 14.04.2026 | 12,95 | 13,40 | 12,95 | 13,30 | 0,76% | 14,00 |
| 13.04.2026 | 13,05 | 13,25 | 13,00 | 13,20 | -2,22% | - |
| 10.04.2026 | 12,30 | 13,50 | 12,30 | 13,50 | -0,74% | - |
| 09.04.2026 | 13,15 | 13,60 | 13,05 | 13,60 | 0,74% | - |
| 08.04.2026 | 13,00 | 13,55 | 13,00 | 13,50 | 2,27% | - |
| 07.04.2026 | 12,50 | 13,25 | 12,50 | 13,20 | -0,75% | - |
| 02.04.2026 | 12,30 | 13,35 | 12,30 | 13,30 | 2,31% | - |
| 01.04.2026 | 13,00 | 13,10 | 12,90 | 13,00 | 0,78% | - |
| 31.03.2026 | 12,00 | 13,00 | 12,00 | 12,90 | 0,78% | - |
| 30.03.2026 | 12,00 | 12,95 | 12,00 | 12,80 | -0,78% | 720,00 |
| 27.03.2026 | 12,00 | 12,90 | 12,00 | 12,90 | 0,78% | - |
| 26.03.2026 | 12,10 | 12,80 | 12,10 | 12,80 | -0,78% | - |
| 25.03.2026 | 11,90 | 12,90 | 11,90 | 12,90 | 2,38% | - |
| 24.03.2026 | 11,90 | 12,75 | 11,90 | 12,60 | 0,00% | - |
| 23.03.2026 | 12,35 | 12,75 | 12,20 | 12,60 | 0,80% | 30,00 |
| 20.03.2026 | 12,00 | 12,85 | 12,00 | 12,50 | -1,57% | 14,00 |
| 19.03.2026 | 12,20 | 12,95 | 12,20 | 12,70 | -0,78% | - |
| 18.03.2026 | 13,05 | 13,15 | 12,75 | 12,80 | -2,29% | 286,00 |
| 17.03.2026 | 12,10 | 13,10 | 12,10 | 13,10 | 1,55% | - |
| 16.03.2026 | 12,00 | 12,95 | 12,00 | 12,90 | 0,78% | - |
| 13.03.2026 | 12,95 | 12,95 | 12,60 | 12,80 | 0,00% | - |
| 12.03.2026 | 12,85 | 12,95 | 12,70 | 12,80 | -0,78% | - |
| 11.03.2026 | 12,00 | 12,90 | 12,00 | 12,90 | 1,57% | - |
| 10.03.2026 | 12,20 | 12,95 | 12,20 | 12,70 | -1,55% | - |
| 09.03.2026 | 12,85 | 12,90 | 12,45 | 12,90 | 0,78% | - |
| 06.03.2026 | 12,00 | 12,85 | 12,00 | 12,80 | 0,00% | - |
| 05.03.2026 | 13,15 | 13,15 | 12,65 | 12,80 | -1,54% | - |
| 04.03.2026 | 12,65 | 13,10 | 12,65 | 13,00 | 2,36% | - |
| 03.03.2026 | 12,50 | 13,35 | 12,50 | 12,70 | -4,51% | - |
| 02.03.2026 | 13,50 | 13,55 | 12,90 | 13,30 | -0,75% | - |
| 27.02.2026 | 12,70 | 13,45 | 12,70 | 13,40 | -0,74% | - |
| 26.02.2026 | 12,80 | 13,50 | 12,80 | 13,50 | 0,00% | - |
| 25.02.2026 | 13,75 | 13,75 | 13,35 | 13,50 | -1,46% | - |
| 24.02.2026 | 13,00 | 13,80 | 13,00 | 13,70 | -0,72% | - |
| 23.02.2026 | 13,45 | 13,80 | 13,45 | 13,80 | 1,47% | - |
| 20.02.2026 | 12,90 | 13,65 | 12,90 | 13,60 | 0,00% | - |
| 19.02.2026 | 13,10 | 13,85 | 13,10 | 13,60 | -2,16% | - |
| 18.02.2026 | 13,85 | 13,95 | 13,75 | 13,90 | -3,47% | - |
| 17.02.2026 | 14,25 | 14,45 | 13,95 | 14,40 | 3,60% | - |
| 16.02.2026 | 14,05 | 14,30 | 13,90 | 13,90 | 0,00% | - |
| 13.02.2026 | 13,95 | 13,95 | 13,70 | 13,90 | 0,72% | - |
| 12.02.2026 | 13,80 | 13,90 | 13,60 | 13,80 | 0,00% | - |
| 11.02.2026 | 13,75 | 14,55 | 13,70 | 13,80 | 0,73% | - |
| 10.02.2026 | 13,95 | 14,00 | 13,55 | 13,70 | -1,44% | - |
| 09.02.2026 | 14,00 | 14,05 | 13,70 | 13,90 | 0,00% | 450,00 |
| 06.02.2026 | 12,85 | 13,90 | 12,85 | 13,90 | 1,46% | - |
| 05.02.2026 | 13,55 | 13,70 | 13,45 | 13,70 | 1,48% | - |
| 04.02.2026 | 12,55 | 13,65 | 12,55 | 13,50 | 1,50% | - |
| 03.02.2026 | 13,20 | 13,30 | 13,05 | 13,30 | 0,76% | - |
| 02.02.2026 | 13,15 | 13,25 | 13,00 | 13,20 | 0,76% | - |
| 30.01.2026 | 12,75 | 13,30 | 12,65 | 13,10 | 3,15% | - |
| 29.01.2026 | 12,60 | 12,85 | 12,60 | 12,70 | 0,00% | - |
| 28.01.2026 | 12,95 | 12,95 | 12,60 | 12,70 | -1,55% | - |
| 27.01.2026 | 11,80 | 12,90 | 11,80 | 12,90 | 0,78% | - |
| 26.01.2026 | 11,60 | 12,85 | 11,60 | 12,80 | 0,79% | - |
| 23.01.2026 | 12,80 | 12,80 | 12,55 | 12,70 | -0,78% | - |
| 22.01.2026 | 12,75 | 12,85 | 12,65 | 12,80 | 0,79% | - |
| 21.01.2026 | 12,65 | 12,75 | 12,50 | 12,70 | 0,79% | - |
| 20.01.2026 | 12,65 | 12,70 | 12,50 | 12,60 | -1,18% | - |
| 19.01.2026 | 12,65 | 12,80 | 12,55 | 12,75 | -0,39% | - |
| 16.01.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 15.01.2026 | 11,70 | 12,65 | 11,70 | 12,50 | 0,00% | - |
| 14.01.2026 | 12,15 | 12,50 | 12,15 | 12,50 | 1,63% | - |
| 13.01.2026 | 12,60 | 12,65 | 12,20 | 12,30 | -3,15% | - |
| 12.01.2026 | 11,60 | 12,70 | 11,60 | 12,70 | 0,00% | - |
| 09.01.2026 | 11,70 | 12,75 | 11,70 | 12,70 | 0,00% | - |
| 08.01.2026 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | 54,00 |
| 07.01.2026 | 12,50 | 12,55 | 12,40 | 12,50 | 0,00% | - |
| 06.01.2026 | 12,20 | 12,55 | 12,10 | 12,50 | 2,46% | - |
| 05.01.2026 | 11,90 | 12,25 | 11,85 | 12,20 | 2,52% | - |
| 02.01.2026 | 12,05 | 12,15 | 11,80 | 11,90 | -0,21% | - |
| 30.12.2025 | 11,90 | 11,93 | 11,90 | 11,93 | 0,21% | - |
| 29.12.2025 | 11,85 | 12,00 | 11,80 | 11,90 | 0,00% | - |
| 23.12.2025 | 11,85 | 11,95 | 11,75 | 11,90 | 0,00% | - |
| 22.12.2025 | 11,80 | 11,90 | 11,75 | 11,90 | 0,85% | 280,00 |
| 19.12.2025 | 11,85 | 11,85 | 11,70 | 11,80 | 0,00% | - |
| 18.12.2025 | 11,65 | 11,90 | 11,65 | 11,80 | 0,85% | - |
| 17.12.2025 | 10,80 | 11,80 | 10,80 | 11,70 | -0,85% | - |
| 16.12.2025 | 11,80 | 11,95 | 11,65 | 11,80 | -0,84% | - |
| 15.12.2025 | 10,90 | 11,95 | 10,90 | 11,90 | 0,85% | - |
| 12.12.2025 | 11,60 | 11,85 | 11,60 | 11,80 | 0,85% | - |
| 11.12.2025 | 11,40 | 11,70 | 11,30 | 11,70 | 1,74% | - |
| 10.12.2025 | 10,60 | 11,60 | 10,60 | 11,50 | -0,86% | - |
| 09.12.2025 | 11,65 | 11,65 | 11,45 | 11,60 | 0,00% | - |
| 08.12.2025 | 11,50 | 11,65 | 11,50 | 11,60 | 0,87% | - |
| 05.12.2025 | 10,90 | 11,65 | 10,90 | 11,50 | -0,86% | - |