106,100€
-1,62%
Echtzeit-Aktienkurs Aéroports de Paris
Bid:
Ask:
Aktienkurse zur Aéroports de Paris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 108,10 | 108,10 | 105,85 | 106,15 | -1,58% | 19,00 |
| 04.11.2024 | 108,20 | 109,45 | 107,50 | 107,85 | 0,09% | 181,00 |
| 01.11.2024 | 108,20 | 108,80 | 107,75 | 107,75 | -0,55% | 11,00 |
| 31.10.2024 | 108,30 | 109,20 | 107,55 | 108,35 | -0,28% | 49,00 |
| 30.10.2024 | 109,95 | 109,95 | 107,75 | 108,65 | -1,32% | 45,00 |
| 29.10.2024 | 111,60 | 112,65 | 109,55 | 110,10 | -1,30% | 73,00 |
| 28.10.2024 | 109,70 | 111,90 | 109,60 | 111,55 | 2,29% | 61,00 |
| 25.10.2024 | 109,75 | 110,85 | 107,30 | 109,05 | -0,68% | 41,00 |
| 24.10.2024 | 108,60 | 110,80 | 108,60 | 109,80 | 1,24% | 80,00 |
| 23.10.2024 | 110,30 | 110,75 | 108,05 | 108,45 | -1,63% | 38,00 |
| 22.10.2024 | 110,40 | 111,55 | 109,60 | 110,25 | -0,41% | 42,00 |
| 21.10.2024 | 112,60 | 113,90 | 109,90 | 110,70 | -1,91% | 35,00 |
| 18.10.2024 | 113,80 | 114,10 | 112,75 | 112,85 | -0,79% | 39,00 |
| 17.10.2024 | 115,20 | 115,75 | 113,75 | 113,75 | -1,39% | - |
| 16.10.2024 | 113,90 | 115,35 | 111,55 | 115,35 | 1,14% | 8,00 |
| 15.10.2024 | 114,60 | 115,85 | 113,65 | 114,05 | -0,61% | 35,00 |
| 14.10.2024 | 114,35 | 114,85 | 113,60 | 114,75 | 0,17% | 6,00 |
| 11.10.2024 | 112,40 | 114,75 | 111,90 | 114,55 | 1,78% | 13,00 |
| 10.10.2024 | 111,50 | 112,65 | 110,40 | 112,55 | 0,63% | 123,00 |
| 09.10.2024 | 111,60 | 112,10 | 110,70 | 111,85 | 0,09% | 31,00 |
| 08.10.2024 | 109,80 | 111,85 | 109,50 | 111,75 | 0,90% | 34,00 |
| 07.10.2024 | 110,50 | 111,75 | 109,70 | 110,75 | -0,09% | 91,00 |
| 04.10.2024 | 108,55 | 110,85 | 107,50 | 110,85 | 2,26% | 28,00 |
| 03.10.2024 | 109,50 | 110,25 | 107,45 | 108,40 | -1,50% | 124,00 |
| 02.10.2024 | 112,70 | 112,90 | 108,35 | 110,05 | -2,31% | 135,00 |
| 01.10.2024 | 115,65 | 115,95 | 111,35 | 112,65 | -2,59% | 520,00 |
| 30.09.2024 | 120,00 | 120,50 | 115,05 | 115,65 | -3,26% | 86,00 |
| 27.09.2024 | 116,50 | 120,15 | 116,40 | 119,55 | 2,40% | 4,00 |
| 26.09.2024 | 114,30 | 116,90 | 114,30 | 116,75 | 3,27% | - |
| 25.09.2024 | 114,70 | 115,00 | 112,95 | 113,05 | -1,99% | 18,00 |
| 24.09.2024 | 117,00 | 117,85 | 115,15 | 115,35 | -1,03% | 5,00 |
| 23.09.2024 | 116,00 | 117,05 | 114,85 | 116,55 | 0,82% | 291,00 |
| 20.09.2024 | 118,50 | 119,50 | 114,30 | 115,60 | -2,82% | 619,00 |
| 19.09.2024 | 121,10 | 121,50 | 118,85 | 118,95 | -1,16% | 32,00 |
| 18.09.2024 | 119,40 | 121,55 | 118,60 | 120,35 | 0,84% | 142,00 |
| 17.09.2024 | 116,00 | 119,85 | 115,85 | 119,35 | 2,84% | 14,00 |
| 16.09.2024 | 115,45 | 116,60 | 114,30 | 116,05 | 0,56% | 38,00 |
| 13.09.2024 | 116,00 | 116,05 | 114,50 | 115,40 | -0,47% | 3,00 |
| 12.09.2024 | 118,90 | 119,10 | 114,85 | 115,95 | -2,28% | 43,00 |
| 11.09.2024 | 117,10 | 118,65 | 116,40 | 118,65 | 1,02% | - |
| 10.09.2024 | 117,30 | 119,20 | 116,45 | 117,45 | -0,34% | 6,00 |
| 09.09.2024 | 117,60 | 118,60 | 117,40 | 117,85 | 0,68% | 6,00 |
| 06.09.2024 | 117,40 | 119,65 | 116,95 | 117,05 | -0,43% | 1,00 |
| 05.09.2024 | 116,90 | 119,30 | 116,00 | 117,55 | 0,51% | - |
| 04.09.2024 | 115,50 | 117,15 | 114,70 | 116,95 | 0,60% | 47,00 |
| 03.09.2024 | 118,70 | 118,80 | 116,05 | 116,25 | -2,11% | 5,00 |
| 02.09.2024 | 118,70 | 118,80 | 117,05 | 118,75 | -0,08% | 1,00 |
| 30.08.2024 | 117,30 | 119,55 | 117,20 | 118,85 | 1,62% | 13,00 |
| 29.08.2024 | 117,00 | 118,20 | 116,85 | 116,95 | -0,09% | 133,00 |
| 28.08.2024 | 116,20 | 117,30 | 116,20 | 117,05 | 0,34% | 87,00 |
| 27.08.2024 | 117,30 | 117,65 | 116,35 | 116,65 | -0,43% | 85,00 |
| 26.08.2024 | 116,50 | 117,85 | 116,20 | 117,15 | 0,43% | 7,00 |
| 23.08.2024 | 115,80 | 116,95 | 115,55 | 116,65 | 1,13% | 44,00 |
| 22.08.2024 | 115,70 | 116,90 | 115,35 | 115,35 | -0,35% | - |
| 21.08.2024 | 115,10 | 116,10 | 114,90 | 115,75 | 0,78% | - |
| 20.08.2024 | 115,90 | 116,65 | 114,55 | 114,85 | -0,86% | 2,00 |
| 19.08.2024 | 114,50 | 115,95 | 114,10 | 115,85 | 1,13% | 19,00 |
| 16.08.2024 | 115,30 | 115,50 | 113,85 | 114,55 | -0,52% | - |
| 15.08.2024 | 114,00 | 115,70 | 113,80 | 115,15 | 1,23% | 1,00 |
| 14.08.2024 | 114,10 | 114,50 | 112,80 | 113,75 | 0,04% | 6,00 |
| 13.08.2024 | 112,40 | 113,70 | 112,05 | 113,70 | 1,56% | 3,00 |
| 12.08.2024 | 113,30 | 113,90 | 111,95 | 111,95 | -1,06% | 3,00 |
| 09.08.2024 | 109,80 | 113,25 | 109,60 | 113,15 | 3,00% | 206,00 |
| 08.08.2024 | 110,65 | 111,20 | 109,45 | 109,85 | -0,27% | 124,00 |
| 07.08.2024 | 113,30 | 113,50 | 110,15 | 110,15 | -1,96% | 11,00 |
| 06.08.2024 | 114,35 | 114,65 | 111,15 | 112,35 | -0,40% | 119,00 |
| 05.08.2024 | 112,50 | 113,75 | 109,60 | 112,80 | -2,72% | 15,00 |
| 02.08.2024 | 116,20 | 118,00 | 115,35 | 115,95 | -0,86% | 23,00 |
| 01.08.2024 | 121,80 | 121,80 | 116,55 | 116,95 | -3,74% | 25,00 |
| 31.07.2024 | 122,20 | 123,35 | 121,15 | 121,50 | 0,29% | 44,00 |
| 30.07.2024 | 121,25 | 121,80 | 119,05 | 121,15 | -0,12% | 45,00 |
| 29.07.2024 | 122,60 | 122,95 | 120,25 | 121,30 | -0,78% | 4,00 |
| 26.07.2024 | 118,30 | 122,45 | 118,30 | 122,25 | 3,38% | 118,00 |
| 25.07.2024 | 117,30 | 119,20 | 116,60 | 118,25 | 0,60% | 1,00 |
| 24.07.2024 | 119,40 | 121,90 | 117,00 | 117,55 | -1,84% | 77,00 |
| 23.07.2024 | 120,10 | 120,20 | 117,90 | 119,75 | -0,42% | 1,00 |
| 22.07.2024 | 118,95 | 120,35 | 117,50 | 120,25 | 1,31% | 47,00 |
| 19.07.2024 | 121,05 | 121,30 | 118,35 | 118,70 | -1,62% | 25,00 |
| 18.07.2024 | 120,50 | 121,95 | 120,30 | 120,65 | 0,42% | - |
| 17.07.2024 | 119,10 | 120,50 | 118,25 | 120,15 | 0,33% | 59,00 |
| 16.07.2024 | 119,45 | 119,85 | 117,20 | 119,75 | 0,17% | 41,00 |
| 15.07.2024 | 119,40 | 121,05 | 118,85 | 119,55 | 0,17% | 121,00 |
| 12.07.2024 | 116,85 | 119,95 | 116,85 | 119,35 | 3,20% | 62,00 |
| 11.07.2024 | 116,80 | 117,20 | 114,90 | 115,65 | -1,03% | 260,00 |
| 10.07.2024 | 115,10 | 117,40 | 115,00 | 116,85 | 1,48% | 30,00 |
| 09.07.2024 | 117,10 | 117,30 | 113,60 | 115,15 | -1,62% | 69,00 |
| 08.07.2024 | 119,05 | 120,50 | 116,95 | 117,05 | -2,09% | 151,00 |
| 05.07.2024 | 118,70 | 119,90 | 117,90 | 119,55 | 0,84% | 180,00 |
| 04.07.2024 | 118,10 | 119,65 | 117,65 | 118,55 | 0,34% | 7,00 |
| 03.07.2024 | 115,30 | 118,75 | 115,00 | 118,15 | 2,69% | 1,00 |
| 02.07.2024 | 114,90 | 115,50 | 113,10 | 115,05 | -0,09% | 47,00 |
| 01.07.2024 | 112,70 | 118,20 | 112,65 | 115,15 | 2,04% | 330,00 |
| 28.06.2024 | 113,95 | 114,25 | 112,45 | 112,85 | -0,75% | 251,00 |
| 27.06.2024 | 114,45 | 114,85 | 113,50 | 113,70 | -0,57% | 16,00 |
| 26.06.2024 | 117,60 | 117,85 | 114,15 | 114,35 | -2,31% | - |
| 25.06.2024 | 117,50 | 117,60 | 115,20 | 117,05 | -0,26% | 36,00 |
| 24.06.2024 | 115,20 | 118,35 | 114,75 | 117,35 | 2,00% | 37,00 |
| 21.06.2024 | 117,10 | 117,15 | 114,60 | 115,05 | -1,71% | 47,00 |
| 20.06.2024 | 116,00 | 117,45 | 115,70 | 117,05 | 1,21% | 2,00 |
| 19.06.2024 | 116,10 | 116,50 | 115,30 | 115,65 | -0,17% | 5,00 |