242,500€
1,25%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 239,20 | 242,20 | 239,20 | 242,20 | 1,42% | - |
| 05.06.2025 | 239,60 | 239,60 | 238,80 | 238,80 | -0,42% | - |
| 04.06.2025 | 238,00 | 239,80 | 238,00 | 239,80 | 0,17% | 85,00 |
| 03.06.2025 | 239,40 | 239,40 | 239,40 | 239,40 | -0,17% | - |
| 02.06.2025 | 236,60 | 239,80 | 236,60 | 239,80 | 1,18% | - |
| 30.05.2025 | 235,20 | 237,00 | 235,20 | 237,00 | 1,11% | - |
| 29.05.2025 | 237,80 | 237,80 | 234,40 | 234,40 | -1,35% | - |
| 28.05.2025 | 238,60 | 238,60 | 237,60 | 237,60 | -0,67% | - |
| 27.05.2025 | 238,80 | 239,20 | 238,80 | 239,20 | -0,75% | - |
| 26.05.2025 | 241,00 | 241,00 | 241,00 | 241,00 | 1,35% | - |
| 23.05.2025 | 240,40 | 240,40 | 237,80 | 237,80 | -1,33% | - |
| 22.05.2025 | 241,00 | 241,00 | 240,40 | 241,00 | 0,25% | 5,00 |
| 21.05.2025 | 242,40 | 242,40 | 240,40 | 240,40 | -1,31% | - |
| 20.05.2025 | 237,20 | 243,60 | 237,20 | 243,60 | 2,53% | - |
| 19.05.2025 | 235,00 | 237,60 | 235,00 | 237,60 | 0,68% | 13,00 |
| 16.05.2025 | 233,80 | 236,00 | 233,80 | 236,00 | 1,03% | - |
| 15.05.2025 | 227,80 | 233,60 | 227,80 | 233,60 | 2,28% | - |
| 14.05.2025 | 227,40 | 228,40 | 227,40 | 228,40 | 0,44% | - |
| 13.05.2025 | 225,40 | 227,40 | 225,40 | 227,40 | 0,53% | - |
| 12.05.2025 | 231,20 | 231,20 | 226,20 | 226,20 | -1,14% | - |
| 09.05.2025 | 229,80 | 229,80 | 228,80 | 228,80 | -0,35% | - |
| 08.05.2025 | 232,00 | 232,00 | 229,60 | 229,60 | -0,61% | - |
| 07.05.2025 | 233,00 | 233,00 | 230,80 | 231,00 | -0,60% | 5,00 |
| 06.05.2025 | 229,00 | 232,40 | 229,00 | 232,40 | 1,22% | - |
| 05.05.2025 | 227,80 | 229,60 | 227,80 | 229,60 | 0,35% | 7,00 |
| 02.05.2025 | 222,40 | 228,80 | 222,40 | 228,80 | 6,22% | 4,00 |
| 30.04.2025 | 215,40 | 215,40 | 215,40 | 215,40 | -0,37% | - |
| 29.04.2025 | 215,80 | 216,20 | 215,80 | 216,20 | 0,28% | - |
| 28.04.2025 | 215,60 | 215,60 | 215,60 | 215,60 | -0,09% | - |
| 25.04.2025 | 215,60 | 215,80 | 215,60 | 215,80 | 0,19% | - |
| 24.04.2025 | 210,80 | 215,40 | 210,80 | 215,40 | 2,18% | - |
| 23.04.2025 | 215,00 | 215,00 | 210,80 | 210,80 | -0,85% | - |
| 22.04.2025 | 208,60 | 212,60 | 208,60 | 212,60 | -2,48% | 6,00 |
| 17.04.2025 | 216,00 | 218,00 | 216,00 | 218,00 | 2,06% | - |
| 16.04.2025 | 211,20 | 213,60 | 211,20 | 213,60 | -0,47% | - |
| 15.04.2025 | 210,60 | 214,60 | 210,60 | 214,60 | 1,51% | - |
| 14.04.2025 | 212,20 | 212,20 | 211,40 | 211,40 | 0,00% | - |
| 11.04.2025 | 210,00 | 211,40 | 210,00 | 211,40 | 2,32% | - |
| 10.04.2025 | 201,00 | 206,60 | 201,00 | 206,60 | 3,40% | - |
| 09.04.2025 | 200,40 | 200,40 | 199,80 | 199,80 | 0,60% | - |
| 08.04.2025 | 209,60 | 209,60 | 198,60 | 198,60 | -4,34% | - |
| 07.04.2025 | 204,40 | 207,60 | 204,40 | 207,60 | -3,35% | - |
| 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% | - |