108,100€
-0,64%
Echtzeit-Aktienkurs AEROP.DE PARIS SA INH.EO3
Bid:
Ask:
Aktienkurse zur AEROP.DE PARIS SA INH.EO3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 109,00 | 109,40 | 107,60 | 108,30 | -0,46% | 115.639,00 |
| 09.09.2026 | 110,00 | 110,20 | 108,30 | 108,80 | -2,42% | 99.832,00 |
| 08.09.2026 | 110,40 | 111,90 | 109,80 | 111,50 | 3,05% | 107.697,00 |
| 07.09.2026 | 109,00 | 109,45 | 107,60 | 108,20 | -1,10% | 61.250,00 |
| 04.09.2026 | 107,90 | 109,80 | 107,20 | 109,40 | 1,77% | 85.892,00 |
| 03.09.2026 | 106,80 | 108,10 | 106,50 | 107,50 | 0,84% | 84.660,00 |
| 02.09.2026 | 105,50 | 106,80 | 105,50 | 106,60 | 0,47% | 92.132,00 |
| 01.09.2026 | 108,00 | 108,30 | 106,00 | 106,10 | -1,76% | 138.153,00 |
| 31.08.2026 | 108,80 | 109,40 | 108,00 | 108,00 | -1,10% | 234.086,00 |
| 28.08.2026 | 111,70 | 111,70 | 108,40 | 109,20 | -2,06% | 106.195,00 |
| 27.08.2026 | 114,00 | 114,90 | 111,00 | 111,50 | -2,62% | 86.288,00 |
| 26.08.2026 | 115,60 | 116,30 | 114,20 | 114,50 | 1,78% | 115.602,00 |
| 25.08.2026 | 109,60 | 113,10 | 109,60 | 112,50 | 2,93% | 85.607,00 |
| 24.08.2026 | 109,30 | 110,10 | 109,10 | 109,30 | -0,18% | 61.938,00 |
| 21.08.2026 | 109,20 | 111,10 | 109,00 | 109,50 | 0,83% | 41.263,00 |
| 20.08.2026 | 109,60 | 110,70 | 108,00 | 108,60 | -1,00% | 55.112,00 |
| 19.08.2026 | 109,00 | 111,20 | 108,90 | 109,70 | 0,73% | 62.280,00 |
| 18.08.2026 | 108,00 | 109,80 | 107,80 | 108,90 | 0,28% | 85.793,00 |
| 17.08.2026 | 111,00 | 111,20 | 108,50 | 108,60 | -2,16% | 68.291,00 |
| 14.08.2026 | 113,60 | 114,10 | 111,00 | 111,00 | -2,37% | 83.379,00 |
| 13.08.2026 | 114,70 | 115,10 | 113,60 | 113,70 | -0,52% | 144.044,00 |
| 12.08.2026 | 114,50 | 115,60 | 114,20 | 114,30 | -0,09% | 70.249,00 |
| 11.08.2026 | 113,60 | 114,90 | 113,20 | 114,40 | 0,53% | 78.135,00 |
| 10.08.2026 | 116,20 | 116,20 | 113,80 | 113,80 | -2,07% | 62.903,00 |
| 07.08.2026 | 116,10 | 116,80 | 115,40 | 116,20 | -0,43% | 94.711,00 |
| 06.08.2026 | 117,80 | 118,00 | 115,60 | 116,70 | -0,93% | 90.542,00 |
| 05.08.2026 | 117,70 | 118,10 | 117,10 | 117,80 | 0,34% | 95.697,00 |
| 04.08.2026 | 119,60 | 119,80 | 117,00 | 117,40 | -1,26% | 98.192,00 |
| 03.08.2026 | 120,60 | 121,40 | 118,10 | 118,90 | -0,83% | 155.914,00 |
| 31.07.2026 | 123,60 | 123,70 | 119,50 | 119,90 | -2,52% | 165.219,00 |
| 30.07.2026 | 123,30 | 128,90 | 121,80 | 123,00 | 9,63% | 387.636,00 |
| 29.07.2026 | 112,00 | 113,10 | 110,70 | 112,20 | 0,90% | 97.406,00 |
| 28.07.2026 | 109,50 | 111,80 | 109,20 | 111,20 | 1,65% | 90.118,00 |
| 27.07.2026 | 107,80 | 110,70 | 107,80 | 109,40 | 2,82% | 137.724,00 |
| 24.07.2026 | 104,30 | 106,40 | 104,25 | 106,40 | 1,72% | 80.001,00 |
| 23.07.2026 | 105,70 | 105,70 | 103,70 | 104,60 | -1,23% | 56.441,00 |
| 22.07.2026 | 106,00 | 107,40 | 105,60 | 105,90 | -0,38% | 75.175,00 |
| 21.07.2026 | 105,90 | 107,20 | 105,10 | 106,30 | 0,28% | 84.774,00 |
| 20.07.2026 | 105,80 | 107,80 | 105,00 | 106,00 | -0,47% | 83.218,00 |
| 17.07.2026 | 108,00 | 108,00 | 105,90 | 106,50 | -1,66% | 77.166,00 |
| 16.07.2026 | 109,40 | 109,40 | 106,80 | 108,30 | -0,73% | 58.701,00 |
| 15.07.2026 | 108,70 | 110,40 | 108,50 | 109,10 | 0,00% | 60.894,00 |
| 14.07.2026 | 110,30 | 111,10 | 108,60 | 109,10 | -2,06% | 89.739,00 |
| 13.07.2026 | 110,90 | 113,30 | 110,90 | 111,40 | -0,18% | 97.354,00 |
| 10.07.2026 | 109,30 | 111,90 | 109,10 | 111,60 | 2,57% | 63.376,00 |
| 09.07.2026 | 110,50 | 110,60 | 107,20 | 108,80 | -0,64% | 59.632,00 |
| 08.07.2026 | 115,00 | 115,00 | 109,50 | 109,50 | -5,52% | 150.778,00 |
| 07.07.2026 | 116,50 | 118,60 | 115,80 | 115,90 | -0,86% | 96.504,00 |
| 06.07.2026 | 115,50 | 117,80 | 115,40 | 116,90 | 0,95% | 101.519,00 |
| 03.07.2026 | 114,80 | 115,80 | 114,40 | 115,80 | 1,40% | 52.785,00 |
| 02.07.2026 | 112,80 | 114,80 | 112,10 | 114,20 | 1,60% | 59.104,00 |
| 01.07.2026 | 115,40 | 115,50 | 112,40 | 112,40 | -1,40% | 151.172,00 |
| 30.06.2026 | 114,90 | 115,40 | 114,00 | 114,00 | -0,44% | 270.185,00 |
| 29.06.2026 | 115,10 | 115,10 | 113,00 | 114,50 | -1,04% | 84.437,00 |
| 26.06.2026 | 114,20 | 115,70 | 114,00 | 115,70 | 0,87% | 84.852,00 |
| 25.06.2026 | 114,60 | 115,90 | 114,20 | 114,70 | 0,35% | 181.287,00 |
| 24.06.2026 | 110,50 | 115,10 | 110,50 | 114,30 | 3,72% | 145.802,00 |
| 23.06.2026 | 110,50 | 111,60 | 109,30 | 110,20 | -0,90% | 144.347,00 |
| 22.06.2026 | 110,10 | 111,20 | 108,80 | 111,20 | 0,91% | 119.273,00 |
| 19.06.2026 | 112,60 | 112,80 | 110,20 | 110,20 | -2,91% | 207.226,00 |
| 18.06.2026 | 109,50 | 113,50 | 109,40 | 113,50 | 3,28% | 177.510,00 |
| 17.06.2026 | 108,80 | 110,20 | 108,40 | 109,90 | 0,83% | 227.074,00 |
| 16.06.2026 | 109,90 | 111,20 | 109,00 | 109,00 | -1,36% | 121.711,00 |
| 15.06.2026 | 109,50 | 110,60 | 108,60 | 110,50 | 3,95% | 103.916,00 |
| 12.06.2026 | 104,00 | 108,50 | 104,00 | 106,30 | 3,91% | 156.220,00 |
| 11.06.2026 | 102,00 | 102,90 | 101,50 | 102,30 | -0,39% | 130.340,00 |
| 10.06.2026 | 103,70 | 105,10 | 102,20 | 102,70 | -0,48% | 98.373,00 |
| 09.06.2026 | 105,40 | 106,20 | 103,20 | 103,20 | -2,18% | 159.814,00 |
| 08.06.2026 | 106,20 | 107,10 | 105,50 | 105,50 | -1,40% | 76.789,00 |
| 05.06.2026 | 107,00 | 108,10 | 106,80 | 107,00 | 0,00% | 101.505,00 |
| 04.06.2026 | 108,10 | 108,70 | 106,75 | 107,00 | -0,83% | 63.420,00 |
| 03.06.2026 | 109,10 | 110,10 | 107,90 | 107,90 | -1,28% | 111.451,00 |
| 02.06.2026 | 109,10 | 111,90 | 109,10 | 109,30 | -3,53% | 126.345,00 |
| 01.06.2026 | 114,90 | 115,10 | 111,20 | 113,30 | -1,48% | 107.624,00 |
| 29.05.2026 | 113,20 | 116,00 | 113,00 | 115,00 | 1,77% | 237.387,00 |
| 28.05.2026 | 112,80 | 113,60 | 111,60 | 113,00 | 0,09% | 110.141,00 |
| 27.05.2026 | 110,90 | 114,20 | 110,90 | 112,90 | 1,71% | 65.778,00 |
| 26.05.2026 | 112,00 | 113,10 | 110,30 | 111,00 | -1,86% | 62.880,00 |
| 25.05.2026 | 110,20 | 113,40 | 110,20 | 113,10 | 3,57% | 68.930,00 |
| 22.05.2026 | 109,10 | 110,10 | 108,40 | 109,20 | 0,74% | 75.120,00 |
| 21.05.2026 | 110,30 | 112,90 | 108,40 | 108,40 | -2,17% | 155.779,00 |
| 20.05.2026 | 104,40 | 110,80 | 104,40 | 110,80 | 5,83% | 118.817,00 |
| 19.05.2026 | 104,20 | 105,20 | 103,70 | 104,70 | 0,38% | 88.092,00 |
| 18.05.2026 | 103,50 | 105,00 | 102,10 | 104,30 | -0,19% | 104.303,00 |
| 15.05.2026 | 107,60 | 107,60 | 103,50 | 104,50 | -3,06% | 81.314,00 |
| 14.05.2026 | 105,70 | 107,80 | 105,50 | 107,80 | 2,47% | 115.787,00 |
| 13.05.2026 | 105,40 | 105,50 | 104,10 | 105,20 | -0,57% | 65.882,00 |
| 12.05.2026 | 105,00 | 106,10 | 104,50 | 105,80 | 0,19% | 75.960,00 |
| 11.05.2026 | 106,30 | 106,60 | 105,40 | 105,60 | -0,94% | 85.005,00 |
| 08.05.2026 | 108,00 | 108,70 | 106,30 | 106,60 | -1,39% | 83.397,00 |
| 07.05.2026 | 108,30 | 110,50 | 108,00 | 108,10 | -0,09% | 134.221,00 |
| 06.05.2026 | 104,70 | 110,70 | 104,70 | 108,20 | 4,54% | 202.175,00 |
| 05.05.2026 | 103,10 | 104,00 | 103,00 | 103,50 | 0,68% | 74.309,00 |
| 04.05.2026 | 105,00 | 105,00 | 102,10 | 102,80 | -0,19% | 134.154,00 |
| 30.04.2026 | 100,50 | 103,20 | 100,20 | 103,00 | 2,18% | 217.286,00 |
| 29.04.2026 | 106,70 | 106,70 | 99,05 | 100,80 | -7,01% | 315.819,00 |
| 28.04.2026 | 109,70 | 109,70 | 107,60 | 108,40 | -0,55% | 101.414,00 |
| 27.04.2026 | 109,30 | 110,40 | 109,00 | 109,00 | -0,64% | 64.131,00 |
| 24.04.2026 | 110,50 | 111,90 | 108,90 | 109,70 | 0,83% | 126.120,00 |
| 23.04.2026 | 108,40 | 109,50 | 107,00 | 108,80 | -0,18% | 73.362,00 |