240,600€
1,01%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 239,50 | 242,90 | 239,10 | 242,50 | 1,42% | - |
| 05.06.2025 | 239,90 | 240,90 | 238,40 | 239,10 | -0,42% | - |
| 04.06.2025 | 237,00 | 240,90 | 236,50 | 240,10 | 1,35% | - |
| 03.06.2025 | 239,70 | 240,50 | 236,20 | 236,90 | -1,13% | - |
| 02.06.2025 | 237,60 | 240,10 | 236,00 | 239,60 | 0,67% | - |
| 30.05.2025 | 236,60 | 238,90 | 235,70 | 238,00 | 0,76% | - |
| 29.05.2025 | 238,40 | 238,80 | 235,60 | 236,20 | -0,63% | - |
| 28.05.2025 | 238,90 | 239,70 | 236,90 | 237,70 | -0,42% | - |
| 27.05.2025 | 238,90 | 240,50 | 238,40 | 238,70 | -0,25% | - |
| 26.05.2025 | 238,50 | 240,90 | 238,50 | 239,30 | 0,80% | - |
| 23.05.2025 | 240,50 | 241,20 | 235,10 | 237,40 | -1,45% | - |
| 22.05.2025 | 242,40 | 243,60 | 239,60 | 240,90 | -0,50% | - |
| 21.05.2025 | 243,10 | 244,10 | 241,90 | 242,10 | -0,74% | - |
| 20.05.2025 | 237,30 | 244,10 | 236,20 | 243,90 | 2,87% | - |
| 19.05.2025 | 235,30 | 237,30 | 234,40 | 237,10 | 0,34% | - |
| 16.05.2025 | 230,60 | 236,70 | 230,60 | 236,30 | 1,46% | - |
| 15.05.2025 | 227,90 | 234,10 | 227,70 | 232,90 | 1,75% | - |
| 14.05.2025 | 227,50 | 229,60 | 226,30 | 228,90 | 0,70% | - |
| 13.05.2025 | 225,70 | 228,60 | 225,50 | 227,30 | 0,53% | - |
| 12.05.2025 | 230,00 | 233,30 | 223,90 | 226,10 | -1,40% | - |
| 09.05.2025 | 228,70 | 231,00 | 228,40 | 229,30 | 0,44% | - |
| 08.05.2025 | 231,40 | 232,40 | 227,70 | 228,30 | -1,38% | - |
| 07.05.2025 | 233,10 | 233,70 | 229,50 | 231,50 | -0,34% | - |
| 06.05.2025 | 230,40 | 233,50 | 229,50 | 232,30 | 1,13% | - |
| 05.05.2025 | 226,80 | 230,50 | 226,80 | 229,70 | 0,97% | - |
| 02.05.2025 | 217,80 | 228,30 | 217,80 | 227,50 | 3,32% | - |
| 30.04.2025 | 221,70 | 222,30 | 217,80 | 220,20 | 2,18% | - |
| 29.04.2025 | 217,00 | 218,10 | 214,90 | 215,50 | -0,51% | - |
| 28.04.2025 | 216,40 | 217,30 | 214,70 | 216,60 | -0,05% | - |
| 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% | - |