201,300€
-0,15%
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 | 202,30 | 204,80 | 198,15 | 201,10 | -0,25% | - |
| 04.11.2024 | 205,00 | 205,00 | 201,60 | 201,60 | -1,66% | - |
| 01.11.2024 | 203,20 | 205,00 | 203,20 | 205,00 | 0,99% | 25,00 |
| 31.10.2024 | 204,60 | 205,40 | 203,00 | 203,00 | -0,59% | 10,00 |
| 30.10.2024 | 201,80 | 204,20 | 201,80 | 204,20 | -0,87% | - |
| 29.10.2024 | 207,20 | 207,20 | 206,00 | 206,00 | 0,49% | - |
| 28.10.2024 | 205,00 | 205,00 | 205,00 | 205,00 | 0,39% | - |
| 25.10.2024 | 202,80 | 204,20 | 202,80 | 204,20 | -0,39% | 20,00 |
| 24.10.2024 | 202,40 | 205,00 | 202,40 | 205,00 | 1,49% | - |
| 23.10.2024 | 201,80 | 202,00 | 201,80 | 202,00 | -0,10% | - |
| 22.10.2024 | 201,40 | 202,20 | 201,40 | 202,20 | -0,39% | - |
| 21.10.2024 | 203,80 | 203,80 | 203,00 | 203,00 | -0,20% | - |
| 18.10.2024 | 203,40 | 203,40 | 203,40 | 203,40 | -0,59% | - |
| 17.10.2024 | 207,00 | 207,00 | 204,60 | 204,60 | -1,92% | - |
| 16.10.2024 | 205,40 | 208,60 | 205,40 | 208,60 | 1,46% | 1,00 |
| 15.10.2024 | 203,20 | 205,60 | 203,20 | 205,60 | 1,58% | - |
| 14.10.2024 | 198,00 | 202,80 | 198,00 | 202,40 | 1,86% | 7,00 |
| 11.10.2024 | 197,60 | 198,70 | 197,60 | 198,70 | -0,35% | 25,00 |
| 10.10.2024 | 202,00 | 202,00 | 199,40 | 199,40 | -1,38% | - |
| 09.10.2024 | 201,40 | 202,20 | 201,40 | 202,20 | 0,40% | 10,00 |
| 08.10.2024 | 198,90 | 201,40 | 198,00 | 201,40 | 1,87% | 200,00 |
| 07.10.2024 | 197,80 | 197,80 | 197,70 | 197,70 | 0,41% | - |
| 04.10.2024 | 196,90 | 196,90 | 196,90 | 196,90 | -0,40% | - |
| 03.10.2024 | 195,90 | 197,70 | 195,90 | 197,70 | 0,97% | - |
| 02.10.2024 | 196,60 | 196,60 | 194,90 | 195,80 | -0,76% | 25,00 |
| 01.10.2024 | 197,30 | 197,30 | 197,30 | 197,30 | -0,90% | - |
| 30.09.2024 | 199,10 | 199,10 | 199,10 | 199,10 | -0,45% | - |
| 27.09.2024 | 198,80 | 200,00 | 198,80 | 200,00 | 0,96% | 10,00 |
| 26.09.2024 | 198,90 | 198,90 | 198,10 | 198,10 | 0,30% | - |
| 25.09.2024 | 198,30 | 198,30 | 197,50 | 197,50 | -0,25% | - |
| 24.09.2024 | 200,00 | 200,00 | 198,00 | 198,00 | 0,56% | - |
| 23.09.2024 | 196,90 | 196,90 | 196,90 | 196,90 | -0,40% | - |
| 20.09.2024 | 197,80 | 197,80 | 197,70 | 197,70 | 0,61% | - |
| 19.09.2024 | 196,50 | 196,50 | 196,50 | 196,50 | 1,45% | - |
| 18.09.2024 | 193,70 | 193,70 | 193,70 | 193,70 | 0,05% | - |
| 17.09.2024 | 193,00 | 194,30 | 193,00 | 193,60 | 0,78% | 276,00 |
| 16.09.2024 | 190,80 | 192,10 | 190,80 | 192,10 | 0,79% | - |
| 13.09.2024 | 189,00 | 190,60 | 189,00 | 190,60 | 0,85% | - |
| 12.09.2024 | 189,00 | 189,00 | 189,00 | 189,00 | -0,16% | - |
| 11.09.2024 | 185,60 | 189,30 | 185,60 | 189,30 | 1,77% | - |
| 10.09.2024 | 185,80 | 186,00 | 185,80 | 186,00 | 1,14% | - |
| 09.09.2024 | 183,90 | 183,90 | 183,90 | 183,90 | 1,10% | - |
| 06.09.2024 | 181,80 | 181,90 | 181,80 | 181,90 | -0,16% | - |
| 05.09.2024 | 180,00 | 182,20 | 180,00 | 182,20 | 0,94% | - |
| 04.09.2024 | 180,80 | 180,80 | 180,50 | 180,50 | -0,28% | - |
| 03.09.2024 | 182,90 | 183,20 | 181,00 | 181,00 | -0,98% | 210,00 |
| 02.09.2024 | 182,00 | 182,80 | 182,00 | 182,80 | 0,22% | 12,00 |
| 30.08.2024 | 181,50 | 182,70 | 181,50 | 182,40 | 1,39% | 50,00 |
| 29.08.2024 | 179,80 | 179,90 | 179,80 | 179,90 | 0,11% | - |
| 28.08.2024 | 179,10 | 179,70 | 179,10 | 179,70 | 0,11% | - |
| 27.08.2024 | 176,30 | 179,50 | 176,30 | 179,50 | 1,01% | - |
| 26.08.2024 | 177,80 | 177,80 | 177,70 | 177,70 | -0,17% | 30,00 |
| 23.08.2024 | 177,20 | 178,00 | 177,20 | 178,00 | 1,02% | - |
| 22.08.2024 | 176,10 | 176,20 | 176,10 | 176,20 | -0,17% | - |
| 21.08.2024 | 175,50 | 177,10 | 175,50 | 176,50 | 0,57% | 225,00 |
| 20.08.2024 | 175,80 | 175,80 | 175,50 | 175,50 | 0,00% | - |
| 19.08.2024 | 174,00 | 175,50 | 174,00 | 175,50 | 0,69% | - |
| 16.08.2024 | 174,30 | 174,30 | 174,30 | 174,30 | 0,11% | - |
| 15.08.2024 | 174,10 | 174,10 | 174,10 | 174,10 | 0,23% | - |
| 14.08.2024 | 175,90 | 175,90 | 173,70 | 173,70 | 0,17% | - |
| 13.08.2024 | 173,40 | 173,40 | 173,40 | 173,40 | 0,35% | - |
| 12.08.2024 | 173,20 | 173,20 | 172,80 | 172,80 | 0,06% | 10,00 |
| 09.08.2024 | 172,00 | 173,20 | 172,00 | 172,70 | 0,58% | 50,00 |
| 08.08.2024 | 169,40 | 171,70 | 169,40 | 171,70 | 1,72% | 60,00 |
| 07.08.2024 | 166,10 | 168,80 | 166,10 | 168,80 | 1,44% | - |
| 06.08.2024 | 166,40 | 166,40 | 166,40 | 166,40 | 0,12% | - |
| 05.08.2024 | 164,30 | 166,80 | 164,30 | 166,20 | -1,71% | 39,00 |
| 02.08.2024 | 169,10 | 169,10 | 169,10 | 169,10 | -0,70% | - |
| 01.08.2024 | 173,20 | 173,20 | 170,30 | 170,30 | -2,85% | 33,00 |
| 31.07.2024 | 179,90 | 179,90 | 175,30 | 175,30 | -6,06% | 55,00 |
| 30.07.2024 | 186,40 | 186,60 | 186,40 | 186,60 | -0,16% | - |
| 29.07.2024 | 186,20 | 186,90 | 186,20 | 186,90 | 1,52% | - |
| 26.07.2024 | 184,10 | 184,10 | 184,10 | 184,10 | -0,11% | - |
| 25.07.2024 | 183,20 | 184,30 | 183,20 | 184,30 | 0,33% | - |
| 24.07.2024 | 186,40 | 186,40 | 183,70 | 183,70 | -1,18% | - |
| 23.07.2024 | 185,40 | 185,90 | 185,40 | 185,90 | -2,77% | - |
| 22.07.2024 | 191,20 | 191,20 | 191,20 | 191,20 | 1,59% | 5,00 |
| 19.07.2024 | 188,20 | 188,20 | 188,20 | 188,20 | -1,00% | - |
| 18.07.2024 | 191,40 | 191,40 | 190,10 | 190,10 | -0,58% | - |
| 17.07.2024 | 191,20 | 191,20 | 191,20 | 191,20 | -1,04% | - |
| 16.07.2024 | 192,70 | 193,20 | 192,70 | 193,20 | -0,10% | 10,00 |
| 15.07.2024 | 193,40 | 193,40 | 193,40 | 193,40 | 0,52% | - |
| 12.07.2024 | 192,40 | 192,40 | 192,40 | 192,40 | 0,16% | - |
| 11.07.2024 | 190,30 | 192,10 | 190,30 | 192,10 | 0,52% | - |
| 10.07.2024 | 188,80 | 191,10 | 188,80 | 191,10 | 1,65% | - |
| 09.07.2024 | 189,60 | 189,60 | 188,00 | 188,00 | -0,84% | - |
| 08.07.2024 | 189,60 | 189,60 | 189,60 | 189,60 | -0,37% | - |
| 05.07.2024 | 191,20 | 191,20 | 190,30 | 190,30 | -0,37% | - |
| 04.07.2024 | 191,30 | 191,30 | 191,00 | 191,00 | -0,10% | - |
| 03.07.2024 | 187,50 | 191,20 | 187,50 | 191,20 | 1,54% | - |
| 02.07.2024 | 187,00 | 188,30 | 187,00 | 188,30 | -1,15% | - |
| 01.07.2024 | 190,50 | 190,50 | 190,50 | 190,50 | 1,87% | - |
| 28.06.2024 | 186,70 | 187,00 | 186,70 | 187,00 | -0,53% | - |
| 27.06.2024 | 187,40 | 188,00 | 187,40 | 188,00 | 0,32% | - |
| 26.06.2024 | 190,60 | 190,60 | 187,40 | 187,40 | 0,32% | 5,00 |
| 25.06.2024 | 186,00 | 186,80 | 186,00 | 186,80 | -0,32% | - |
| 24.06.2024 | 186,80 | 187,40 | 186,80 | 187,40 | 0,86% | - |
| 21.06.2024 | 185,80 | 185,80 | 185,80 | 185,80 | 0,22% | - |
| 20.06.2024 | 185,10 | 185,40 | 185,10 | 185,40 | 0,00% | - |
| 19.06.2024 | 184,70 | 185,40 | 184,70 | 185,40 | -0,11% | - |