216,000€
1,31%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 215,40 | 217,30 | 214,90 | 216,70 | 0,37% | 40,00 |
| 24.04.2025 | 210,90 | 215,90 | 210,90 | 215,90 | 2,18% | - |
| 23.04.2025 | 211,20 | 214,70 | 210,30 | 211,30 | 0,28% | - |
| 22.04.2025 | 213,50 | 214,80 | 203,00 | 210,70 | -3,48% | 50,00 |
| 17.04.2025 | 216,30 | 219,90 | 215,30 | 218,30 | 1,21% | - |
| 16.04.2025 | 213,60 | 216,90 | 213,60 | 215,70 | 0,47% | - |
| 15.04.2025 | 210,90 | 215,70 | 210,60 | 214,70 | 1,61% | - |
| 14.04.2025 | 208,90 | 211,70 | 207,70 | 211,30 | 1,20% | - |
| 11.04.2025 | 208,50 | 209,00 | 205,10 | 208,80 | 0,34% | - |
| 10.04.2025 | 208,60 | 214,80 | 203,10 | 208,10 | 0,27% | - |
| 09.04.2025 | 204,90 | 216,90 | 199,10 | 207,55 | 1,49% | - |
| 08.04.2025 | 208,50 | 209,00 | 199,40 | 204,50 | -1,26% | - |
| 07.04.2025 | 210,90 | 215,60 | 202,70 | 207,10 | -3,49% | - |
| 04.04.2025 | 223,10 | 224,00 | 214,10 | 214,60 | -3,81% | - |
| 03.04.2025 | 219,40 | 226,10 | 219,20 | 223,10 | 0,63% | - |
| 02.04.2025 | 218,50 | 221,90 | 217,90 | 221,70 | 1,46% | - |
| 01.04.2025 | 217,50 | 219,30 | 216,10 | 218,50 | 0,46% | - |
| 31.03.2025 | 218,60 | 219,00 | 216,50 | 217,50 | -0,91% | - |
| 28.03.2025 | 219,30 | 220,30 | 217,90 | 219,50 | 0,27% | - |
| 27.03.2025 | 218,50 | 219,50 | 215,70 | 218,90 | 0,46% | - |
| 26.03.2025 | 219,10 | 219,90 | 217,70 | 217,90 | -0,64% | - |
| 25.03.2025 | 216,50 | 219,70 | 216,50 | 219,30 | 1,20% | - |
| 24.03.2025 | 219,30 | 220,90 | 216,10 | 216,70 | -0,73% | - |
| 21.03.2025 | 219,20 | 220,10 | 217,10 | 218,30 | -0,41% | - |
| 20.03.2025 | 218,10 | 219,50 | 217,20 | 219,20 | 0,32% | - |
| 19.03.2025 | 218,70 | 218,90 | 216,30 | 218,50 | -0,09% | - |
| 18.03.2025 | 217,40 | 219,10 | 213,90 | 218,70 | 0,37% | - |
| 17.03.2025 | 213,90 | 218,10 | 213,60 | 217,90 | 1,44% | - |
| 14.03.2025 | 210,80 | 215,90 | 210,20 | 214,80 | 2,14% | - |
| 13.03.2025 | 210,40 | 212,90 | 209,70 | 210,30 | -0,28% | - |
| 12.03.2025 | 217,40 | 217,60 | 209,70 | 210,90 | -2,86% | - |
| 11.03.2025 | 217,10 | 220,10 | 215,60 | 217,10 | -0,18% | - |
| 10.03.2025 | 217,40 | 219,60 | 215,10 | 217,50 | 0,00% | - |
| 07.03.2025 | 211,10 | 217,70 | 210,50 | 217,50 | 3,03% | - |
| 06.03.2025 | 215,80 | 216,00 | 210,90 | 211,10 | -2,13% | - |
| 05.03.2025 | 217,70 | 219,20 | 213,70 | 215,70 | -0,87% | - |
| 04.03.2025 | 215,50 | 219,50 | 212,60 | 217,60 | 1,07% | - |
| 03.03.2025 | 214,40 | 217,50 | 211,90 | 215,30 | 0,37% | - |
| 28.02.2025 | 212,60 | 215,90 | 212,10 | 214,50 | 0,85% | - |
| 27.02.2025 | 215,50 | 215,90 | 208,00 | 212,70 | -1,02% | - |
| 26.02.2025 | 216,40 | 216,50 | 211,80 | 214,90 | -0,88% | 2,00 |
| 25.02.2025 | 213,20 | 216,90 | 212,30 | 216,80 | 1,88% | - |
| 24.02.2025 | 211,40 | 213,30 | 210,90 | 212,80 | 0,95% | - |
| 21.02.2025 | 211,40 | 212,90 | 209,90 | 210,80 | -0,14% | - |
| 20.02.2025 | 214,90 | 216,50 | 210,10 | 211,10 | -2,04% | - |
| 19.02.2025 | 220,80 | 221,00 | 214,70 | 215,50 | -2,44% | - |
| 18.02.2025 | 219,10 | 221,30 | 218,10 | 220,90 | 0,73% | - |
| 17.02.2025 | 219,80 | 220,90 | 218,90 | 219,30 | -0,27% | - |
| 14.02.2025 | 219,50 | 220,90 | 218,60 | 219,90 | 0,37% | - |
| 13.02.2025 | 219,80 | 220,60 | 218,50 | 219,10 | -0,36% | - |
| 12.02.2025 | 219,00 | 220,30 | 218,10 | 219,90 | 0,37% | - |
| 11.02.2025 | 218,90 | 219,50 | 216,60 | 219,10 | 0,00% | - |
| 10.02.2025 | 216,40 | 219,30 | 216,30 | 219,10 | 1,39% | - |
| 07.02.2025 | 211,70 | 216,90 | 211,40 | 216,10 | 2,27% | - |
| 06.02.2025 | 212,70 | 213,10 | 210,70 | 211,30 | -0,38% | - |
| 05.02.2025 | 207,70 | 212,30 | 207,50 | 212,10 | 1,82% | - |
| 04.02.2025 | 206,50 | 208,90 | 205,10 | 208,30 | 1,17% | - |
| 03.02.2025 | 206,20 | 208,40 | 204,40 | 205,90 | -1,44% | - |
| 31.01.2025 | 207,90 | 210,70 | 207,90 | 208,90 | 0,38% | - |
| 30.01.2025 | 203,40 | 209,90 | 203,20 | 208,10 | 2,16% | - |
| 29.01.2025 | 205,00 | 205,70 | 202,80 | 203,70 | -0,10% | - |
| 28.01.2025 | 202,50 | 204,90 | 202,10 | 203,90 | 0,30% | - |
| 27.01.2025 | 200,45 | 203,40 | 200,25 | 203,30 | 0,49% | - |
| 24.01.2025 | 204,30 | 204,70 | 200,70 | 202,30 | -0,88% | - |
| 23.01.2025 | 200,00 | 204,30 | 199,10 | 204,10 | 2,25% | - |
| 22.01.2025 | 201,10 | 201,50 | 199,35 | 199,60 | -0,75% | - |
| 21.01.2025 | 200,50 | 201,70 | 198,65 | 201,10 | 0,58% | - |
| 20.01.2025 | 200,35 | 200,90 | 199,50 | 199,95 | -0,10% | - |
| 17.01.2025 | 194,90 | 200,50 | 194,85 | 200,15 | 2,69% | - |
| 16.01.2025 | 195,30 | 197,00 | 192,55 | 194,90 | -0,41% | 120,00 |
| 15.01.2025 | 196,05 | 197,50 | 193,85 | 195,70 | -0,25% | - |
| 14.01.2025 | 195,85 | 197,45 | 194,50 | 196,20 | -0,20% | - |
| 13.01.2025 | 198,20 | 198,65 | 193,35 | 196,60 | -0,71% | - |
| 10.01.2025 | 202,00 | 202,05 | 196,70 | 198,00 | -1,83% | - |
| 09.01.2025 | 199,65 | 203,10 | 199,10 | 201,70 | 0,67% | - |
| 08.01.2025 | 201,70 | 203,70 | 198,10 | 200,35 | -0,47% | - |
| 07.01.2025 | 200,75 | 202,90 | 196,90 | 201,30 | 0,32% | - |
| 06.01.2025 | 203,20 | 203,40 | 199,00 | 200,65 | -0,91% | - |
| 03.01.2025 | 201,30 | 202,80 | 200,70 | 202,50 | 0,80% | 10,00 |
| 02.01.2025 | 199,70 | 201,70 | 198,05 | 200,90 | 1,01% | - |
| 30.12.2024 | 198,45 | 199,50 | 197,80 | 198,90 | 0,05% | - |
| 27.12.2024 | 198,40 | 199,65 | 197,90 | 198,80 | 0,25% | 10,00 |
| 23.12.2024 | 198,65 | 199,65 | 197,55 | 198,30 | -0,15% | - |
| 20.12.2024 | 196,60 | 199,50 | 195,35 | 198,60 | 0,84% | - |
| 19.12.2024 | 197,75 | 198,00 | 194,90 | 196,95 | -0,43% | - |
| 18.12.2024 | 198,45 | 199,70 | 197,75 | 197,80 | -0,25% | - |
| 17.12.2024 | 200,45 | 200,70 | 198,10 | 198,30 | -1,29% | - |
| 16.12.2024 | 199,45 | 201,30 | 197,65 | 200,90 | 0,80% | - |
| 13.12.2024 | 200,90 | 201,80 | 198,90 | 199,30 | -0,80% | - |
| 12.12.2024 | 198,05 | 202,10 | 196,10 | 200,90 | 1,31% | - |
| 11.12.2024 | 199,90 | 200,65 | 193,40 | 198,30 | -1,12% | - |
| 10.12.2024 | 200,80 | 202,70 | 200,15 | 200,55 | -0,27% | - |
| 09.12.2024 | 202,00 | 206,00 | 201,10 | 201,10 | -1,71% | - |
| 06.12.2024 | 205,70 | 206,10 | 203,10 | 204,60 | -0,68% | - |
| 05.12.2024 | 210,70 | 212,50 | 203,50 | 206,00 | -2,28% | - |
| 04.12.2024 | 210,00 | 211,10 | 208,00 | 210,80 | 0,43% | - |
| 03.12.2024 | 207,30 | 210,40 | 207,10 | 209,90 | 1,21% | - |
| 02.12.2024 | 205,10 | 209,10 | 204,10 | 207,40 | 0,78% | 30,00 |
| 29.11.2024 | 204,20 | 206,20 | 202,90 | 205,80 | 1,38% | - |
| 28.11.2024 | 202,70 | 204,90 | 202,20 | 203,00 | 0,59% | - |