122,000€
2,01%
Echtzeit-Aktienkurs Aéroports de Paris
Bid:
Ask:
Aktienkurse zur Aéroports de Paris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 119,80 | 121,90 | 119,80 | 121,90 | 1,92% | 70.288,00 |
| 14.08.2025 | 118,40 | 120,80 | 118,40 | 119,60 | 1,01% | 97.330,00 |
| 13.08.2025 | 118,30 | 119,00 | 118,00 | 118,40 | -0,08% | 59.455,00 |
| 12.08.2025 | 116,40 | 118,50 | 116,30 | 118,50 | 2,16% | 96.645,00 |
| 11.08.2025 | 113,20 | 116,10 | 113,10 | 116,00 | 2,93% | 92.597,00 |
| 08.08.2025 | 113,50 | 113,50 | 112,40 | 112,70 | -0,35% | 77.621,00 |
| 07.08.2025 | 112,00 | 113,40 | 111,60 | 113,10 | 1,25% | 79.202,00 |
| 06.08.2025 | 112,10 | 112,40 | 110,30 | 111,70 | -0,36% | 53.581,00 |
| 05.08.2025 | 110,00 | 113,70 | 109,90 | 112,10 | 2,37% | 77.423,00 |
| 04.08.2025 | 107,80 | 109,60 | 107,80 | 109,50 | 2,05% | 81.221,00 |
| 01.08.2025 | 105,70 | 107,60 | 105,70 | 107,30 | 0,85% | 85.845,00 |
| 31.07.2025 | 107,50 | 107,60 | 103,50 | 106,40 | -4,23% | 229.363,00 |
| 30.07.2025 | 110,10 | 111,80 | 110,10 | 111,10 | 0,73% | 67.894,00 |
| 29.07.2025 | 112,00 | 112,30 | 110,20 | 110,30 | -1,43% | 75.059,00 |
| 28.07.2025 | 113,40 | 113,60 | 111,90 | 111,90 | -0,18% | 51.504,00 |
| 25.07.2025 | 111,70 | 112,40 | 110,90 | 112,10 | 0,36% | 69.556,00 |
| 24.07.2025 | 111,50 | 111,90 | 110,00 | 111,70 | 0,90% | 90.686,00 |
| 23.07.2025 | 111,10 | 111,70 | 110,40 | 110,70 | 0,91% | 71.557,00 |
| 22.07.2025 | 109,30 | 110,20 | 109,20 | 109,70 | 0,37% | 73.470,00 |
| 21.07.2025 | 109,30 | 110,40 | 108,70 | 109,30 | 0,46% | 49.707,00 |
| 18.07.2025 | 108,80 | 109,30 | 108,50 | 108,80 | 0,55% | 80.461,00 |
| 17.07.2025 | 108,80 | 108,80 | 106,70 | 108,20 | 0,28% | 89.076,00 |
| 16.07.2025 | 106,10 | 108,20 | 106,10 | 107,90 | 1,22% | 141.948,00 |
| 15.07.2025 | 107,00 | 107,20 | 105,90 | 106,60 | -0,19% | 106.338,00 |
| 14.07.2025 | 105,70 | 106,90 | 105,50 | 106,80 | 0,28% | 46.701,00 |
| 11.07.2025 | 105,60 | 107,00 | 105,40 | 106,50 | 0,57% | 64.978,00 |
| 10.07.2025 | 106,10 | 106,40 | 105,40 | 105,90 | 0,19% | 66.912,00 |
| 09.07.2025 | 106,70 | 106,70 | 104,80 | 105,70 | -0,94% | 91.038,00 |
| 08.07.2025 | 106,80 | 107,90 | 106,70 | 106,70 | 0,19% | 58.657,00 |
| 07.07.2025 | 106,00 | 107,30 | 105,90 | 106,50 | 0,28% | 49.716,00 |
| 04.07.2025 | 107,30 | 107,30 | 106,10 | 106,20 | -1,30% | 37.368,00 |
| 03.07.2025 | 106,50 | 107,90 | 106,50 | 107,60 | 0,75% | 61.248,00 |
| 02.07.2025 | 108,10 | 108,60 | 106,40 | 106,80 | -1,29% | 139.823,00 |
| 01.07.2025 | 106,80 | 108,40 | 106,50 | 108,20 | 1,69% | 81.511,00 |
| 30.06.2025 | 106,10 | 106,60 | 105,40 | 106,40 | 0,85% | 99.520,00 |
| 27.06.2025 | 106,60 | 106,70 | 103,80 | 105,50 | -0,47% | 88.562,00 |
| 26.06.2025 | 106,80 | 107,30 | 105,30 | 106,00 | -0,75% | 134.623,00 |
| 25.06.2025 | 105,80 | 107,40 | 105,30 | 106,80 | 0,75% | 108.263,00 |
| 24.06.2025 | 105,80 | 106,50 | 104,50 | 106,00 | 3,41% | 150.071,00 |
| 23.06.2025 | 103,40 | 104,70 | 102,10 | 102,50 | -1,91% | 111.157,00 |
| 20.06.2025 | 104,20 | 105,60 | 104,20 | 104,50 | 0,48% | 608.515,00 |
| 19.06.2025 | 106,60 | 106,70 | 103,50 | 104,00 | -2,71% | 108.745,00 |
| 18.06.2025 | 107,00 | 108,10 | 105,80 | 106,90 | 0,09% | 194.008,00 |
| 17.06.2025 | 108,70 | 108,90 | 106,80 | 106,80 | -2,38% | 124.818,00 |
| 16.06.2025 | 108,10 | 109,70 | 108,00 | 109,40 | 1,48% | 111.399,00 |
| 13.06.2025 | 109,70 | 109,80 | 107,60 | 107,80 | -2,80% | 84.996,00 |
| 12.06.2025 | 112,50 | 112,80 | 110,30 | 110,90 | -0,36% | 83.713,00 |
| 11.06.2025 | 111,10 | 111,80 | 110,70 | 111,30 | 0,18% | 93.038,00 |
| 10.06.2025 | 112,10 | 113,00 | 110,50 | 111,10 | -0,71% | 90.962,00 |
| 09.06.2025 | 113,40 | 113,40 | 111,70 | 111,90 | -0,97% | 68.980,00 |
| 06.06.2025 | 113,00 | 113,80 | 113,00 | 113,00 | 0,09% | 53.943,00 |
| 05.06.2025 | 114,30 | 114,60 | 112,70 | 112,90 | -1,14% | 63.871,00 |
| 04.06.2025 | 114,10 | 114,80 | 113,30 | 114,20 | 0,62% | 81.184,00 |
| 03.06.2025 | 114,30 | 115,10 | 113,50 | 113,50 | -3,24% | 103.335,00 |
| 02.06.2025 | 117,20 | 118,10 | 116,50 | 117,30 | -0,68% | 86.969,00 |
| 30.05.2025 | 116,50 | 118,40 | 116,40 | 118,10 | 1,81% | 390.761,00 |
| 29.05.2025 | 116,40 | 117,30 | 115,90 | 116,00 | -0,09% | 48.783,00 |
| 28.05.2025 | 115,60 | 116,30 | 115,00 | 116,10 | 0,26% | 59.872,00 |
| 27.05.2025 | 116,10 | 116,50 | 115,60 | 115,80 | -0,26% | 89.863,00 |
| 26.05.2025 | 115,10 | 116,40 | 115,10 | 116,10 | 1,66% | 56.206,00 |
| 23.05.2025 | 116,10 | 116,50 | 112,40 | 114,20 | -1,81% | 110.367,00 |
| 22.05.2025 | 116,10 | 117,10 | 115,50 | 116,30 | -0,34% | 63.655,00 |
| 21.05.2025 | 117,60 | 118,00 | 116,30 | 116,70 | -1,35% | 101.006,00 |
| 20.05.2025 | 117,30 | 119,00 | 116,50 | 118,30 | 0,85% | 103.837,00 |
| 19.05.2025 | 116,90 | 117,30 | 116,00 | 117,30 | 0,26% | 63.907,00 |
| 16.05.2025 | 115,80 | 117,20 | 115,40 | 117,00 | 1,04% | 81.759,00 |
| 15.05.2025 | 114,50 | 116,50 | 114,50 | 115,80 | 1,31% | 101.543,00 |
| 14.05.2025 | 113,70 | 114,30 | 112,80 | 114,30 | 0,53% | 81.889,00 |
| 13.05.2025 | 113,80 | 114,50 | 113,10 | 113,70 | 0,00% | 83.153,00 |
| 12.05.2025 | 114,10 | 115,00 | 112,90 | 113,70 | 0,53% | 99.949,00 |
| 09.05.2025 | 111,50 | 113,30 | 111,50 | 113,10 | 1,43% | 75.948,00 |
| 08.05.2025 | 112,60 | 113,40 | 111,50 | 111,50 | -0,89% | 78.343,00 |
| 07.05.2025 | 113,60 | 114,00 | 112,10 | 112,50 | -0,97% | 135.272,00 |
| 06.05.2025 | 113,80 | 114,10 | 112,10 | 113,60 | -0,18% | 79.589,00 |
| 05.05.2025 | 113,00 | 113,80 | 112,90 | 113,80 | 0,98% | 55.998,00 |
| 02.05.2025 | 111,20 | 113,20 | 111,20 | 112,70 | 2,64% | 118.100,00 |
| 30.04.2025 | 109,50 | 110,90 | 109,00 | 109,80 | 0,64% | 116.404,00 |
| 29.04.2025 | 108,10 | 110,80 | 108,00 | 109,10 | 0,55% | 74.046,00 |
| 28.04.2025 | 108,90 | 109,50 | 108,40 | 108,50 | -0,37% | 97.412,00 |
| 25.04.2025 | 109,40 | 110,00 | 108,00 | 108,90 | 1,78% | 131.125,00 |
| 24.04.2025 | 104,80 | 107,00 | 104,80 | 107,00 | 1,71% | 95.583,00 |
| 23.04.2025 | 105,20 | 106,80 | 104,90 | 105,20 | 0,48% | 120.237,00 |
| 22.04.2025 | 104,20 | 105,80 | 104,00 | 104,70 | 0,48% | 117.460,00 |
| 17.04.2025 | 103,60 | 104,50 | 102,40 | 104,20 | 0,77% | 139.423,00 |
| 16.04.2025 | 101,10 | 103,60 | 100,90 | 103,40 | 1,97% | 114.079,00 |
| 15.04.2025 | 98,95 | 101,60 | 98,95 | 101,40 | 2,58% | 85.142,00 |
| 14.04.2025 | 97,80 | 99,20 | 96,80 | 98,85 | 1,96% | 73.915,00 |
| 11.04.2025 | 97,15 | 97,70 | 95,70 | 96,95 | 0,31% | 87.833,00 |
| 10.04.2025 | 101,20 | 101,20 | 96,65 | 96,65 | 2,55% | 161.448,00 |
| 09.04.2025 | 93,95 | 95,70 | 93,40 | 94,25 | -1,57% | 166.135,00 |
| 08.04.2025 | 93,75 | 96,95 | 93,00 | 95,75 | 3,18% | 157.654,00 |
| 07.04.2025 | 91,00 | 99,10 | 89,50 | 92,80 | -1,07% | 322.795,00 |
| 04.04.2025 | 95,25 | 97,60 | 93,15 | 93,80 | -2,60% | 191.061,00 |
| 03.04.2025 | 93,15 | 96,30 | 92,95 | 96,30 | 1,69% | 182.497,00 |
| 02.04.2025 | 94,40 | 94,95 | 93,75 | 94,70 | -0,32% | 74.906,00 |
| 01.04.2025 | 94,30 | 95,25 | 93,80 | 95,00 | 1,12% | 95.483,00 |
| 31.03.2025 | 94,50 | 95,25 | 93,95 | 93,95 | -2,03% | 201.676,00 |
| 28.03.2025 | 96,70 | 97,60 | 95,80 | 95,90 | -0,98% | 89.410,00 |
| 27.03.2025 | 96,50 | 97,50 | 96,20 | 96,85 | -0,67% | 69.918,00 |
| 26.03.2025 | 97,60 | 98,40 | 97,40 | 97,50 | -0,96% | 42.770,00 |