231,000€
-0,09%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 17.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,09% | - |
| 16.06.2025 | 22,96 | 23,22 | 22,96 | 23,18 | 1,22% | - |
| 13.06.2025 | 23,10 | 23,12 | 22,90 | 22,90 | -2,14% | - |
| 12.06.2025 | 23,74 | 23,74 | 23,40 | 23,40 | -1,52% | - |
| 11.06.2025 | 23,76 | 23,84 | 23,76 | 23,76 | -0,17% | - |
| 10.06.2025 | 23,86 | 24,08 | 23,80 | 23,80 | -0,34% | - |
| 09.06.2025 | 24,20 | 24,20 | 23,88 | 23,88 | -0,75% | - |
| 06.06.2025 | 23,88 | 24,06 | 23,88 | 24,06 | 1,01% | - |
| 05.06.2025 | 23,92 | 23,98 | 23,82 | 23,82 | 1,36% | - |
| 04.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 03.06.2025 | 23,90 | 23,90 | 23,70 | 23,70 | -0,34% | - |
| 02.06.2025 | 23,62 | 23,78 | 23,62 | 23,78 | 0,51% | - |
| 30.05.2025 | 23,46 | 23,76 | 23,46 | 23,66 | 0,17% | - |
| 29.05.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,00% | - |
| 28.05.2025 | 23,80 | 23,80 | 23,62 | 23,62 | -1,25% | - |
| 27.05.2025 | 23,82 | 23,96 | 23,82 | 23,92 | 1,27% | - |
| 26.05.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,25% | - |
| 23.05.2025 | 24,00 | 24,00 | 23,56 | 23,56 | -2,08% | - |
| 22.05.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -0,91% | - |
| 21.05.2025 | 24,24 | 24,28 | 24,24 | 24,28 | 3,50% | - |
| 20.05.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,00% | - |
| 19.05.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 1,73% | - |
| 16.05.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -1,03% | - |
| 15.05.2025 | 22,74 | 23,30 | 22,74 | 23,30 | 2,01% | - |
| 14.05.2025 | 22,70 | 22,84 | 22,70 | 22,84 | 1,51% | - |
| 13.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,32% | - |
| 12.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,35% | - |
| 09.05.2025 | 22,64 | 22,88 | 22,64 | 22,88 | -0,17% | - |
| 08.05.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -1,55% | - |
| 07.05.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 1,84% | - |
| 06.05.2025 | 22,86 | 22,86 | 22,86 | 22,86 | 0,35% | - |
| 05.05.2025 | 22,50 | 22,78 | 22,50 | 22,78 | 1,15% | - |
| 02.05.2025 | 21,78 | 22,52 | 21,78 | 22,52 | 3,49% | - |
| 30.04.2025 | 21,30 | 21,76 | 21,30 | 21,76 | 1,30% | - |
| 29.04.2025 | 21,54 | 21,54 | 21,48 | 21,48 | 0,00% | - |
| 28.04.2025 | 21,52 | 21,54 | 21,48 | 21,48 | -0,56% | - |
| 25.04.2025 | 21,32 | 21,72 | 21,32 | 21,60 | 1,31% | 100,00 |
| 24.04.2025 | 21,04 | 21,32 | 21,04 | 21,32 | -0,19% | - |
| 23.04.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 3,89% | - |
| 22.04.2025 | 20,84 | 20,84 | 20,56 | 20,56 | -4,64% | 500,00 |
| 17.04.2025 | 21,56 | 21,62 | 21,52 | 21,56 | 0,94% | - |
| 16.04.2025 | 21,14 | 21,50 | 21,14 | 21,36 | 0,66% | - |
| 15.04.2025 | 21,04 | 21,30 | 21,04 | 21,22 | 1,63% | - |
| 14.04.2025 | 20,68 | 20,88 | 20,68 | 20,88 | 0,97% | - |
| 11.04.2025 | 20,64 | 20,68 | 20,54 | 20,68 | 0,19% | - |
| 10.04.2025 | 20,30 | 20,64 | 20,30 | 20,64 | 3,41% | - |
| 09.04.2025 | 20,00 | 20,14 | 19,96 | 19,96 | -3,20% | - |
| 08.04.2025 | 20,60 | 20,62 | 20,14 | 20,62 | 4,99% | - |
| 07.04.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -9,24% | - |
| 04.04.2025 | 22,24 | 22,24 | 21,64 | 21,64 | -3,48% | - |
| 03.04.2025 | 21,72 | 22,42 | 21,72 | 22,42 | 3,13% | - |
| 02.04.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,18% | - |
| 01.04.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,18% | - |
| 31.03.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -0,28% | - |
| 28.03.2025 | 21,74 | 21,74 | 21,72 | 21,72 | -0,18% | - |
| 27.03.2025 | 21,62 | 21,76 | 21,62 | 21,76 | -0,46% | - |
| 26.03.2025 | 21,84 | 21,88 | 21,82 | 21,86 | 0,00% | - |
| 24.03.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,74% | - |
| 21.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 20.03.2025 | 21,74 | 21,80 | 21,74 | 21,80 | 0,83% | - |
| 19.03.2025 | 21,80 | 21,80 | 21,62 | 21,62 | -0,09% | - |
| 18.03.2025 | 21,70 | 21,70 | 21,64 | 21,64 | 1,79% | - |
| 17.03.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -0,28% | - |
| 15.03.2025 | 20,86 | 21,32 | 20,86 | 21,32 | 0,95% | - |
| 13.03.2025 | 20,86 | 21,12 | 20,86 | 21,12 | 0,57% | - |
| 12.03.2025 | 21,52 | 21,68 | 21,00 | 21,00 | -2,69% | - |
| 11.03.2025 | 21,68 | 21,68 | 21,58 | 21,58 | 0,37% | - |
| 10.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,37% | - |
| 07.03.2025 | 21,04 | 21,58 | 21,04 | 21,58 | 1,03% | - |
| 06.03.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,84% | - |
| 05.03.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 1,32% | - |
| 04.03.2025 | 21,30 | 21,30 | 21,26 | 21,26 | 0,00% | - |
| 03.03.2025 | 21,20 | 21,28 | 21,20 | 21,26 | -0,09% | - |
| 28.02.2025 | 21,08 | 21,38 | 21,08 | 21,28 | -0,28% | - |
| 27.02.2025 | 21,34 | 21,44 | 21,24 | 21,34 | 0,00% | - |
| 26.02.2025 | 21,42 | 21,42 | 21,34 | 21,34 | 1,04% | 20,00 |
| 24.02.2025 | 20,90 | 21,12 | 20,90 | 21,12 | 0,28% | - |
| 21.02.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -1,68% | - |
| 20.02.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -2,10% | - |
| 19.02.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,64% | - |
| 18.02.2025 | 21,84 | 22,02 | 21,78 | 22,02 | 0,46% | - |
| 17.02.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -0,36% | - |
| 14.02.2025 | 21,90 | 22,00 | 21,90 | 22,00 | 0,64% | - |
| 13.02.2025 | 21,76 | 21,86 | 21,76 | 21,86 | 0,09% | - |
| 12.02.2025 | 21,84 | 21,84 | 21,84 | 21,84 | 0,09% | - |
| 11.02.2025 | 21,82 | 21,82 | 21,82 | 21,82 | 1,02% | - |
| 10.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,28% | - |
| 07.02.2025 | 21,10 | 21,54 | 21,10 | 21,54 | 1,60% | - |
| 06.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,57% | - |
| 05.02.2025 | 20,70 | 21,08 | 20,70 | 21,08 | 2,73% | - |
| 04.02.2025 | 20,56 | 20,56 | 20,52 | 20,52 | 0,39% | - |
| 03.02.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -1,54% | - |
| 31.01.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 3,18% | - |
| 30.01.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -1,66% | - |
| 29.01.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 0,49% | - |
| 28.01.2025 | 20,16 | 20,36 | 20,16 | 20,36 | 1,39% | - |
| 24.01.2025 | 20,38 | 20,38 | 20,06 | 20,08 | 1,72% | - |
| 23.01.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -1,40% | - |
| 22.01.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 0,75% | - |