111,000€
-0,72%
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 |
|---|---|---|---|---|---|---|
| 06.01.2025 | 112,10 | 112,70 | 110,50 | 111,50 | -0,27% | 70.426,00 |
| 03.01.2025 | 112,10 | 112,50 | 111,10 | 111,80 | -0,36% | 62.829,00 |
| 02.01.2025 | 112,20 | 113,10 | 111,70 | 112,20 | 0,45% | 47.175,00 |
| 31.12.2024 | 111,50 | 112,30 | 111,40 | 111,70 | 0,00% | 31.623,00 |
| 30.12.2024 | 111,10 | 112,20 | 111,10 | 111,70 | 0,27% | 52.134,00 |
| 27.12.2024 | 110,50 | 111,80 | 110,50 | 111,40 | 0,81% | 50.289,00 |
| 24.12.2024 | 110,90 | 112,00 | 110,50 | 110,50 | -0,18% | 15.728,00 |
| 23.12.2024 | 110,40 | 110,90 | 109,70 | 110,70 | -0,18% | 48.179,00 |
| 20.12.2024 | 111,20 | 111,70 | 109,70 | 110,90 | -0,81% | 133.198,00 |
| 19.12.2024 | 109,80 | 112,40 | 109,70 | 111,80 | 0,45% | 103.137,00 |
| 18.12.2024 | 110,80 | 112,20 | 110,40 | 111,30 | -0,09% | 87.127,00 |
| 17.12.2024 | 111,40 | 111,90 | 110,80 | 111,40 | -0,89% | 109.644,00 |
| 16.12.2024 | 112,90 | 113,00 | 111,50 | 112,40 | -1,23% | 68.347,00 |
| 13.12.2024 | 113,80 | 114,80 | 113,50 | 113,80 | -0,09% | 84.336,00 |
| 12.12.2024 | 113,70 | 115,20 | 112,60 | 113,90 | 0,18% | 80.892,00 |
| 11.12.2024 | 112,60 | 114,10 | 112,60 | 113,70 | -1,13% | 73.899,00 |
| 10.12.2024 | 113,90 | 115,70 | 113,60 | 115,00 | 0,61% | 92.019,00 |
| 09.12.2024 | 114,00 | 114,70 | 113,00 | 114,30 | 0,62% | 89.644,00 |
| 06.12.2024 | 114,10 | 114,90 | 113,50 | 113,60 | -0,53% | 56.568,00 |
| 05.12.2024 | 110,30 | 115,10 | 110,30 | 114,20 | 3,35% | 256.479,00 |
| 04.12.2024 | 109,30 | 110,50 | 108,20 | 110,50 | 1,28% | 105.616,00 |
| 03.12.2024 | 107,80 | 109,70 | 107,80 | 109,10 | 1,11% | 73.863,00 |
| 02.12.2024 | 107,30 | 109,60 | 107,00 | 107,90 | -1,46% | 100.901,00 |
| 29.11.2024 | 108,20 | 110,30 | 108,20 | 109,50 | -0,45% | 103.796,00 |
| 28.11.2024 | 108,00 | 110,80 | 108,00 | 110,00 | 2,23% | 90.170,00 |
| 27.11.2024 | 107,80 | 108,00 | 105,60 | 107,60 | -1,01% | 121.077,00 |
| 26.11.2024 | 109,40 | 109,50 | 107,80 | 108,70 | -1,72% | 101.006,00 |
| 25.11.2024 | 109,00 | 111,70 | 109,00 | 110,60 | 1,84% | 310.267,00 |
| 22.11.2024 | 107,50 | 108,80 | 107,40 | 108,60 | 1,12% | 51.229,00 |
| 21.11.2024 | 109,25 | 109,25 | 107,00 | 107,40 | -1,20% | - |
| 20.11.2024 | 108,80 | 109,90 | 108,20 | 108,70 | 0,28% | 65.507,00 |
| 19.11.2024 | 111,10 | 111,40 | 106,90 | 108,40 | 3,34% | 134.384,00 |
| 18.11.2024 | 104,90 | 105,90 | 104,60 | 104,90 | -0,57% | 58.240,00 |
| 15.11.2024 | 104,50 | 106,80 | 104,50 | 105,50 | 0,38% | 55.431,00 |
| 14.11.2024 | 104,30 | 105,40 | 104,30 | 105,10 | 1,35% | 48.108,00 |
| 13.11.2024 | 104,90 | 105,50 | 103,10 | 103,70 | -1,71% | 73.326,00 |
| 12.11.2024 | 105,70 | 106,70 | 104,30 | 105,50 | -1,31% | 91.008,00 |
| 11.11.2024 | 105,90 | 107,30 | 105,90 | 106,90 | 1,42% | 79.973,00 |
| 08.11.2024 | 105,20 | 106,30 | 104,80 | 105,40 | 0,29% | 71.998,00 |
| 07.11.2024 | 105,70 | 106,00 | 105,00 | 105,10 | -0,57% | 53.151,00 |
| 06.11.2024 | 107,70 | 108,10 | 104,90 | 105,70 | -0,38% | 88.461,00 |
| 05.11.2024 | 107,60 | 107,70 | 106,10 | 106,10 | -1,76% | 92.664,00 |
| 04.11.2024 | 108,10 | 109,40 | 107,70 | 108,00 | -0,09% | 62.468,00 |
| 01.11.2024 | 108,50 | 108,70 | 107,90 | 108,10 | -0,64% | 75.787,00 |
| 31.10.2024 | 107,90 | 108,80 | 107,50 | 108,80 | 0,09% | 97.486,00 |
| 30.10.2024 | 108,80 | 109,10 | 107,70 | 108,70 | -1,27% | 96.448,00 |
| 29.10.2024 | 111,90 | 112,60 | 109,50 | 110,10 | -1,26% | 81.471,00 |
| 28.10.2024 | 110,80 | 111,80 | 109,80 | 111,50 | 2,01% | 108.260,00 |
| 25.10.2024 | 108,00 | 110,40 | 107,30 | 109,30 | -0,55% | 197.495,00 |
| 24.10.2024 | 108,70 | 110,80 | 108,60 | 109,90 | 1,20% | 160.541,00 |
| 23.10.2024 | 109,80 | 110,80 | 108,60 | 108,60 | -1,36% | 126.273,00 |
| 22.10.2024 | 110,00 | 111,50 | 109,60 | 110,10 | -0,09% | 92.450,00 |
| 21.10.2024 | 112,70 | 113,90 | 110,00 | 110,20 | -2,56% | 72.328,00 |
| 18.10.2024 | 113,30 | 114,00 | 112,80 | 113,10 | -0,70% | 66.567,00 |
| 17.10.2024 | 115,10 | 115,70 | 113,80 | 113,90 | -1,04% | 79.762,00 |
| 16.10.2024 | 111,90 | 115,10 | 111,60 | 115,10 | 0,35% | 137.911,00 |
| 15.10.2024 | 114,95 | 115,85 | 114,50 | 114,70 | 0,17% | - |
| 14.10.2024 | 114,10 | 114,70 | 113,60 | 114,50 | 0,09% | 70.482,00 |
| 11.10.2024 | 113,30 | 114,70 | 111,90 | 114,40 | 3,16% | 119.951,00 |
| 10.10.2024 | 111,30 | 111,40 | 110,40 | 110,90 | -0,72% | 45.751,00 |
| 09.10.2024 | 111,10 | 111,70 | 110,80 | 111,70 | 0,72% | 64.272,00 |
| 08.10.2024 | 110,00 | 110,95 | 109,50 | 110,90 | -0,18% | 61.805,00 |
| 07.10.2024 | 110,20 | 111,70 | 109,70 | 111,10 | 0,73% | 87.258,00 |
| 04.10.2024 | 107,30 | 110,80 | 107,30 | 110,30 | 2,60% | 138.531,00 |
| 03.10.2024 | 109,80 | 110,20 | 107,50 | 107,50 | -2,36% | 113.134,00 |
| 02.10.2024 | 112,20 | 112,30 | 108,30 | 110,10 | -2,22% | 131.459,00 |
| 01.10.2024 | 115,80 | 115,90 | 111,30 | 112,60 | -2,34% | 151.344,00 |
| 30.09.2024 | 118,90 | 118,90 | 115,10 | 115,30 | -3,92% | 207.837,00 |
| 27.09.2024 | 117,30 | 120,20 | 117,30 | 120,00 | 3,09% | 83.448,00 |
| 26.09.2024 | 114,50 | 116,90 | 114,30 | 116,40 | 2,83% | 84.746,00 |
| 25.09.2024 | 114,70 | 115,00 | 113,10 | 113,20 | -1,91% | 91.215,00 |
| 24.09.2024 | 117,30 | 117,80 | 115,30 | 115,40 | -0,86% | 65.751,00 |
| 23.09.2024 | 115,60 | 117,00 | 114,90 | 116,40 | 0,69% | 63.481,00 |
| 20.09.2024 | 119,50 | 119,50 | 114,40 | 115,60 | -3,51% | 472.863,00 |
| 19.09.2024 | 120,70 | 120,90 | 119,70 | 119,80 | -0,17% | 72.734,00 |
| 18.09.2024 | 119,10 | 120,00 | 118,70 | 120,00 | 0,42% | 41.615,00 |
| 17.09.2024 | 115,90 | 119,80 | 115,90 | 119,50 | 3,46% | 107.532,00 |
| 16.09.2024 | 114,90 | 116,60 | 114,30 | 115,50 | 0,09% | 60.285,00 |
| 13.09.2024 | 115,10 | 116,00 | 114,00 | 115,40 | -0,26% | 86.936,00 |
| 12.09.2024 | 117,50 | 118,30 | 114,90 | 115,70 | -1,36% | 104.797,00 |
| 11.09.2024 | 116,90 | 117,90 | 116,40 | 117,30 | 0,26% | 69.193,00 |
| 10.09.2024 | 117,40 | 119,10 | 116,90 | 117,00 | -0,51% | 53.937,00 |
| 09.09.2024 | 117,60 | 118,60 | 117,40 | 117,60 | 0,26% | 55.974,00 |
| 06.09.2024 | 117,20 | 119,60 | 117,00 | 117,30 | -0,17% | 53.621,00 |
| 05.09.2024 | 116,60 | 119,30 | 116,00 | 117,50 | 0,60% | 59.934,00 |
| 04.09.2024 | 115,30 | 116,80 | 115,00 | 116,80 | -0,17% | 51.447,00 |
| 03.09.2024 | 117,00 | 117,60 | 116,30 | 117,00 | -1,43% | 56.394,00 |
| 02.09.2024 | 118,00 | 118,80 | 117,10 | 118,70 | 0,17% | 35.423,00 |
| 30.08.2024 | 118,60 | 119,60 | 118,50 | 118,50 | 0,85% | 148.857,00 |
| 29.08.2024 | 116,80 | 118,20 | 116,80 | 117,50 | 0,43% | 40.471,00 |
| 28.08.2024 | 116,80 | 117,30 | 116,60 | 117,00 | 0,26% | 32.134,00 |
| 27.08.2024 | 117,10 | 117,50 | 116,40 | 116,70 | -0,34% | 34.119,00 |
| 26.08.2024 | 116,80 | 117,80 | 116,80 | 117,10 | 0,34% | 27.300,00 |
| 23.08.2024 | 115,90 | 116,90 | 115,50 | 116,70 | 0,69% | 54.023,00 |
| 22.08.2024 | 115,70 | 116,90 | 115,50 | 115,90 | 0,17% | 27.069,00 |
| 21.08.2024 | 115,00 | 116,10 | 115,00 | 115,70 | 0,61% | 31.044,00 |
| 20.08.2024 | 115,90 | 116,70 | 115,00 | 115,00 | -0,69% | 41.267,00 |
| 19.08.2024 | 114,50 | 116,00 | 114,30 | 115,80 | 1,14% | 34.508,00 |
| 16.08.2024 | 115,00 | 115,10 | 113,90 | 114,50 | -0,43% | 42.908,00 |
| 15.08.2024 | 114,00 | 115,60 | 113,90 | 115,00 | 1,23% | 45.716,00 |