197,800€
1,07%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 199,60 | 203,10 | 199,60 | 201,80 | 0,90% | - |
| 26.11.2024 | 202,50 | 203,00 | 198,95 | 200,00 | -1,57% | - |
| 25.11.2024 | 201,15 | 203,70 | 200,50 | 203,20 | 0,79% | - |
| 22.11.2024 | 199,95 | 201,70 | 199,10 | 201,60 | 1,10% | - |
| 21.11.2024 | 200,40 | 200,90 | 197,75 | 199,40 | -0,50% | - |
| 20.11.2024 | 197,65 | 201,00 | 197,45 | 200,40 | 1,75% | - |
| 19.11.2024 | 197,45 | 198,75 | 194,90 | 196,95 | -0,68% | - |
| 18.11.2024 | 197,55 | 199,05 | 196,40 | 198,30 | -0,20% | - |
| 15.11.2024 | 196,15 | 198,80 | 195,45 | 198,70 | 1,04% | - |
| 14.11.2024 | 195,95 | 197,40 | 194,70 | 196,65 | 0,87% | - |
| 13.11.2024 | 195,40 | 197,35 | 194,20 | 194,95 | -0,66% | - |
| 12.11.2024 | 199,15 | 200,30 | 195,60 | 196,25 | -2,10% | - |
| 11.11.2024 | 199,25 | 202,50 | 199,00 | 200,45 | 0,73% | - |
| 08.11.2024 | 197,95 | 200,70 | 197,65 | 199,00 | 0,33% | - |
| 07.11.2024 | 201,10 | 202,30 | 197,40 | 198,35 | -1,24% | - |
| 06.11.2024 | 200,60 | 203,50 | 200,05 | 200,85 | 0,27% | - |
| 05.11.2024 | 201,90 | 202,10 | 198,05 | 200,30 | -0,35% | - |
| 04.11.2024 | 204,70 | 206,50 | 200,85 | 201,00 | -1,52% | - |
| 01.11.2024 | 202,20 | 205,90 | 202,20 | 204,10 | 0,84% | - |
| 31.10.2024 | 204,80 | 206,30 | 202,20 | 202,40 | -1,51% | - |
| 30.10.2024 | 205,90 | 206,00 | 200,70 | 205,50 | -0,24% | - |
| 29.10.2024 | 207,30 | 208,30 | 204,90 | 206,00 | -0,19% | - |
| 28.10.2024 | 204,40 | 207,90 | 204,40 | 206,40 | 0,58% | - |
| 25.10.2024 | 204,10 | 205,50 | 203,00 | 205,20 | -0,19% | - |
| 24.10.2024 | 201,90 | 207,40 | 201,90 | 205,60 | 1,18% | - |
| 23.10.2024 | 202,70 | 203,70 | 201,70 | 203,20 | -0,05% | - |
| 22.10.2024 | 203,20 | 203,90 | 199,05 | 203,30 | -0,54% | - |
| 21.10.2024 | 204,60 | 204,70 | 203,10 | 204,40 | -0,29% | - |
| 18.10.2024 | 204,40 | 205,10 | 203,10 | 205,00 | 0,44% | - |
| 17.10.2024 | 207,90 | 208,10 | 203,10 | 204,10 | -1,73% | - |
| 16.10.2024 | 204,90 | 208,10 | 204,30 | 207,70 | 1,37% | - |
| 15.10.2024 | 201,90 | 206,70 | 201,30 | 204,90 | 1,69% | 10,00 |
| 14.10.2024 | 198,80 | 202,10 | 198,00 | 201,50 | 1,72% | - |
| 11.10.2024 | 197,75 | 199,65 | 195,95 | 198,10 | -1,34% | - |
| 10.10.2024 | 201,10 | 202,70 | 198,40 | 200,80 | -0,35% | - |
| 09.10.2024 | 202,50 | 202,50 | 201,10 | 201,50 | 0,40% | - |
| 08.10.2024 | 198,25 | 201,70 | 197,95 | 200,70 | 0,73% | - |
| 07.10.2024 | 197,45 | 199,70 | 197,35 | 199,25 | 0,71% | 80,00 |
| 04.10.2024 | 197,35 | 198,80 | 196,85 | 197,85 | 0,36% | - |
| 03.10.2024 | 196,20 | 198,40 | 195,85 | 197,15 | 0,15% | - |
| 02.10.2024 | 196,40 | 197,20 | 194,30 | 196,85 | 0,31% | - |
| 01.10.2024 | 197,10 | 199,55 | 195,65 | 196,25 | -0,43% | - |
| 30.09.2024 | 200,00 | 200,60 | 196,50 | 197,10 | -1,15% | - |
| 27.09.2024 | 199,25 | 201,60 | 198,40 | 199,40 | 0,05% | - |
| 26.09.2024 | 198,60 | 200,70 | 197,85 | 199,30 | 0,76% | - |
| 25.09.2024 | 198,55 | 198,95 | 196,95 | 197,80 | -0,73% | 250,00 |
| 24.09.2024 | 201,30 | 201,30 | 197,95 | 199,25 | -0,82% | - |
| 23.09.2024 | 195,90 | 200,95 | 195,90 | 200,90 | 2,45% | - |
| 20.09.2024 | 197,30 | 198,40 | 195,70 | 196,10 | -0,98% | - |
| 19.09.2024 | 195,20 | 198,40 | 195,20 | 198,05 | 0,79% | - |
| 18.09.2024 | 195,15 | 196,50 | 193,70 | 196,50 | 0,74% | 9,00 |
| 17.09.2024 | 191,60 | 195,25 | 191,10 | 195,05 | 1,96% | - |
| 16.09.2024 | 191,20 | 192,05 | 190,05 | 191,30 | 0,05% | - |
| 13.09.2024 | 188,90 | 191,90 | 188,50 | 191,20 | 1,19% | - |
| 12.09.2024 | 188,70 | 190,25 | 188,25 | 188,95 | 0,29% | - |
| 11.09.2024 | 184,75 | 188,55 | 184,75 | 188,40 | 1,76% | - |
| 10.09.2024 | 183,80 | 186,25 | 183,75 | 185,15 | 0,49% | - |
| 09.09.2024 | 184,00 | 184,80 | 183,05 | 184,25 | 0,44% | - |
| 06.09.2024 | 183,35 | 184,55 | 181,80 | 183,45 | -0,03% | - |
| 05.09.2024 | 181,05 | 183,60 | 179,75 | 183,50 | 0,91% | - |
| 04.09.2024 | 180,00 | 182,15 | 180,00 | 181,85 | -0,33% | - |
| 03.09.2024 | 184,05 | 184,20 | 181,30 | 182,45 | -0,90% | - |
| 02.09.2024 | 181,55 | 184,25 | 181,45 | 184,10 | 1,29% | - |
| 30.08.2024 | 181,45 | 183,05 | 180,90 | 181,75 | 1,03% | - |
| 29.08.2024 | 180,00 | 181,70 | 179,30 | 179,90 | -0,08% | - |
| 28.08.2024 | 178,80 | 180,60 | 178,75 | 180,05 | 0,78% | 14,00 |
| 27.08.2024 | 176,80 | 179,95 | 176,20 | 178,65 | 0,65% | - |
| 26.08.2024 | 177,80 | 178,85 | 176,55 | 177,50 | 0,03% | - |
| 23.08.2024 | 177,05 | 178,60 | 176,35 | 177,45 | 0,06% | - |
| 22.08.2024 | 175,70 | 177,85 | 175,60 | 177,35 | 0,82% | - |
| 21.08.2024 | 176,10 | 176,50 | 175,50 | 175,90 | -0,09% | 200,00 |
| 20.08.2024 | 175,70 | 176,70 | 174,95 | 176,05 | 0,57% | - |
| 19.08.2024 | 174,60 | 176,45 | 173,60 | 175,05 | 0,66% | - |
| 16.08.2024 | 175,90 | 176,00 | 173,80 | 173,90 | -1,02% | - |
| 15.08.2024 | 175,55 | 176,25 | 174,25 | 175,70 | 0,23% | - |
| 14.08.2024 | 175,35 | 177,20 | 174,20 | 175,30 | 0,03% | - |
| 13.08.2024 | 173,05 | 175,80 | 172,35 | 175,25 | 1,77% | - |
| 12.08.2024 | 173,20 | 174,25 | 172,10 | 172,20 | -0,52% | - |
| 09.08.2024 | 170,55 | 173,80 | 170,45 | 173,10 | 1,41% | 30,00 |
| 08.08.2024 | 170,45 | 172,20 | 168,55 | 170,70 | 0,29% | - |
| 07.08.2024 | 166,60 | 171,85 | 165,90 | 170,20 | 2,72% | - |
| 06.08.2024 | 166,95 | 168,40 | 165,40 | 165,70 | 0,00% | 10,00 |
| 05.08.2024 | 168,65 | 168,65 | 163,05 | 165,70 | -2,24% | - |