213,700€
-4,00%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 222,80 | 222,80 | 214,80 | 214,80 | -3,50% | - |
| 03.04.2025 | 217,20 | 222,60 | 217,20 | 222,60 | 0,00% | - |
| 02.04.2025 | 218,00 | 222,60 | 218,00 | 222,60 | 2,02% | - |
| 01.04.2025 | 217,40 | 218,20 | 217,40 | 218,20 | 0,28% | - |
| 31.03.2025 | 217,40 | 217,60 | 217,40 | 217,60 | -0,73% | - |
| 28.03.2025 | 217,80 | 219,20 | 217,80 | 219,20 | 0,18% | - |
| 27.03.2025 | 215,80 | 218,80 | 215,80 | 218,80 | 0,55% | - |
| 26.03.2025 | 219,00 | 219,00 | 217,60 | 217,60 | -0,55% | - |
| 25.03.2025 | 216,40 | 219,20 | 216,40 | 218,80 | -0,45% | 6,00 |
| 24.03.2025 | 219,60 | 219,80 | 219,60 | 219,80 | 1,10% | 5,00 |
| 21.03.2025 | 216,60 | 217,40 | 216,60 | 217,40 | -0,18% | - |
| 20.03.2025 | 217,60 | 218,20 | 217,60 | 217,80 | -0,18% | 20,00 |
| 19.03.2025 | 218,20 | 218,20 | 218,20 | 218,20 | -0,18% | - |
| 18.03.2025 | 215,40 | 218,60 | 215,40 | 218,60 | 2,34% | - |
| 17.03.2025 | 213,60 | 213,60 | 213,60 | 213,60 | 0,00% | - |
| 14.03.2025 | 211,00 | 213,60 | 211,00 | 213,60 | 1,71% | - |
| 13.03.2025 | 211,40 | 211,40 | 210,00 | 210,00 | -0,76% | 5,00 |
| 12.03.2025 | 218,40 | 218,40 | 211,60 | 211,60 | -2,85% | - |
| 11.03.2025 | 218,20 | 218,20 | 217,80 | 217,80 | 0,28% | - |
| 10.03.2025 | 218,20 | 218,20 | 217,20 | 217,20 | -0,64% | - |
| 07.03.2025 | 210,80 | 218,60 | 210,80 | 218,60 | 3,60% | - |
| 06.03.2025 | 214,20 | 214,20 | 211,00 | 211,00 | -2,59% | 14,00 |
| 05.03.2025 | 220,60 | 220,60 | 216,40 | 216,60 | 1,12% | 30,00 |
| 04.03.2025 | 213,60 | 214,20 | 213,60 | 214,20 | 0,85% | - |
| 03.03.2025 | 214,60 | 214,60 | 212,40 | 212,40 | -0,65% | 13,00 |
| 28.02.2025 | 214,00 | 214,00 | 213,80 | 213,80 | 0,66% | - |
| 27.02.2025 | 213,80 | 213,80 | 212,40 | 212,40 | -0,47% | - |
| 26.02.2025 | 212,40 | 213,40 | 212,40 | 213,40 | -1,39% | - |
| 25.02.2025 | 211,80 | 216,40 | 211,80 | 216,40 | 2,08% | 4,00 |
| 24.02.2025 | 212,40 | 212,80 | 210,80 | 212,00 | 0,38% | 125,00 |
| 21.02.2025 | 211,20 | 212,60 | 211,20 | 211,20 | 0,09% | 57,00 |
| 20.02.2025 | 215,20 | 215,20 | 211,00 | 211,00 | -1,59% | 2,00 |
| 19.02.2025 | 219,60 | 219,60 | 214,40 | 214,40 | -2,10% | 138,00 |
| 18.02.2025 | 219,20 | 219,40 | 218,80 | 219,00 | 0,00% | 100,00 |
| 17.02.2025 | 219,60 | 219,60 | 219,00 | 219,00 | -0,18% | 10,00 |
| 14.02.2025 | 219,20 | 219,40 | 219,20 | 219,40 | 0,27% | - |
| 13.02.2025 | 219,00 | 219,00 | 218,80 | 218,80 | -1,00% | - |
| 12.02.2025 | 218,60 | 221,00 | 218,60 | 221,00 | 1,01% | - |
| 11.02.2025 | 218,00 | 218,80 | 218,00 | 218,80 | 0,74% | - |
| 10.02.2025 | 217,20 | 217,20 | 217,20 | 217,20 | 0,65% | - |
| 07.02.2025 | 213,60 | 215,80 | 213,60 | 215,80 | 1,89% | - |
| 06.02.2025 | 211,80 | 211,80 | 211,80 | 211,80 | 0,00% | - |
| 05.02.2025 | 208,60 | 211,80 | 208,60 | 211,80 | 1,83% | 2,00 |
| 04.02.2025 | 205,00 | 208,00 | 205,00 | 208,00 | 1,17% | - |
| 03.02.2025 | 205,20 | 205,60 | 205,20 | 205,60 | -0,77% | - |
| 31.01.2025 | 208,20 | 208,20 | 207,20 | 207,20 | 0,39% | - |
| 30.01.2025 | 206,40 | 206,40 | 206,40 | 206,40 | 1,47% | - |
| 29.01.2025 | 205,00 | 205,00 | 203,40 | 203,40 | -0,10% | 10,00 |
| 28.01.2025 | 202,00 | 203,60 | 202,00 | 203,60 | 0,89% | - |
| 27.01.2025 | 201,80 | 201,80 | 201,80 | 201,80 | 0,00% | - |
| 24.01.2025 | 203,60 | 203,60 | 201,80 | 201,80 | -1,08% | 14,00 |
| 23.01.2025 | 201,20 | 204,00 | 201,20 | 204,00 | 2,36% | - |
| 22.01.2025 | 200,60 | 200,60 | 199,30 | 199,30 | -0,75% | - |
| 21.01.2025 | 200,00 | 200,80 | 200,00 | 200,80 | 0,10% | - |
| 20.01.2025 | 200,60 | 200,60 | 200,60 | 200,60 | 0,30% | 1,00 |
| 17.01.2025 | 197,40 | 200,00 | 197,40 | 200,00 | 2,25% | - |
| 16.01.2025 | 195,70 | 195,70 | 193,60 | 195,60 | 0,05% | 93,00 |
| 15.01.2025 | 196,80 | 196,80 | 195,50 | 195,50 | -0,10% | - |
| 14.01.2025 | 196,20 | 196,20 | 195,70 | 195,70 | 0,20% | - |
| 13.01.2025 | 195,30 | 195,30 | 195,30 | 195,30 | -1,11% | - |
| 10.01.2025 | 199,60 | 199,60 | 197,50 | 197,50 | -1,64% | 50,00 |
| 09.01.2025 | 198,90 | 200,80 | 198,90 | 200,80 | 0,55% | - |
| 08.01.2025 | 203,00 | 203,00 | 199,70 | 199,70 | -0,65% | - |
| 07.01.2025 | 197,90 | 201,00 | 197,90 | 201,00 | 0,30% | - |
| 06.01.2025 | 200,40 | 200,40 | 200,40 | 200,40 | -0,79% | - |
| 03.01.2025 | 202,00 | 202,00 | 202,00 | 202,00 | 0,70% | - |
| 02.01.2025 | 196,10 | 200,60 | 196,10 | 200,60 | 1,36% | 4,00 |
| 30.12.2024 | 197,90 | 197,90 | 197,90 | 197,90 | -0,15% | - |
| 27.12.2024 | 198,60 | 198,60 | 198,20 | 198,20 | -0,30% | - |
| 23.12.2024 | 197,70 | 198,80 | 197,70 | 198,80 | 1,22% | - |
| 20.12.2024 | 196,40 | 196,40 | 196,40 | 196,40 | 0,20% | - |
| 19.12.2024 | 195,30 | 196,00 | 195,30 | 196,00 | 0,26% | - |
| 18.12.2024 | 198,00 | 198,00 | 195,50 | 195,50 | -1,21% | - |
| 17.12.2024 | 199,10 | 199,10 | 197,90 | 197,90 | 0,10% | - |
| 16.12.2024 | 197,70 | 197,70 | 197,70 | 197,70 | -0,70% | - |
| 13.12.2024 | 201,00 | 201,00 | 199,10 | 199,10 | -0,75% | - |
| 12.12.2024 | 196,20 | 200,60 | 196,20 | 200,60 | 1,26% | - |
| 11.12.2024 | 199,20 | 199,20 | 197,60 | 198,10 | -0,45% | 115,00 |
| 10.12.2024 | 201,20 | 201,20 | 199,00 | 199,00 | -0,60% | - |
| 09.12.2024 | 204,00 | 204,00 | 200,20 | 200,20 | -2,63% | - |
| 06.12.2024 | 205,60 | 205,60 | 205,60 | 205,60 | 0,49% | - |
| 05.12.2024 | 210,60 | 210,60 | 204,60 | 204,60 | -2,39% | - |
| 04.12.2024 | 209,20 | 209,60 | 209,20 | 209,60 | 0,58% | - |
| 03.12.2024 | 208,00 | 208,40 | 208,00 | 208,40 | 0,10% | 50,00 |
| 02.12.2024 | 206,00 | 208,20 | 206,00 | 208,20 | 1,86% | - |
| 29.11.2024 | 202,80 | 204,40 | 202,80 | 204,40 | 0,39% | - |
| 28.11.2024 | 203,00 | 205,00 | 203,00 | 203,60 | 0,59% | 50,00 |
| 27.11.2024 | 199,70 | 202,40 | 199,70 | 202,40 | 0,80% | - |
| 26.11.2024 | 201,00 | 201,40 | 200,80 | 200,80 | 0,00% | 5,00 |
| 25.11.2024 | 200,80 | 200,80 | 200,80 | 200,80 | 0,30% | - |
| 22.11.2024 | 199,70 | 200,20 | 199,70 | 200,20 | 0,20% | - |
| 21.11.2024 | 200,00 | 200,00 | 199,70 | 199,80 | -0,70% | - |
| 20.11.2024 | 198,90 | 201,20 | 198,90 | 201,20 | 1,77% | - |
| 19.11.2024 | 196,60 | 197,70 | 196,00 | 197,70 | 0,56% | 150,00 |
| 18.11.2024 | 196,60 | 196,60 | 196,60 | 196,60 | -0,46% | - |
| 15.11.2024 | 195,10 | 197,50 | 195,10 | 197,50 | 0,71% | 50,00 |
| 14.11.2024 | 196,10 | 196,10 | 196,10 | 196,10 | 0,26% | - |
| 13.11.2024 | 196,60 | 196,60 | 195,60 | 195,60 | -0,86% | - |
| 12.11.2024 | 197,80 | 197,80 | 197,30 | 197,30 | -1,74% | - |
| 11.11.2024 | 200,80 | 200,80 | 200,80 | 200,80 | 0,80% | - |