232,700€
0,65%
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 | 231,40 | 232,90 | 230,10 | 232,90 | 0,74% | - |
| 17.06.2025 | 233,00 | 233,50 | 230,80 | 231,20 | -0,86% | - |
| 16.06.2025 | 229,70 | 234,10 | 229,70 | 233,20 | 1,52% | - |
| 13.06.2025 | 234,90 | 234,90 | 227,80 | 229,70 | -2,21% | - |
| 12.06.2025 | 237,90 | 238,30 | 233,30 | 234,90 | -1,43% | 21,00 |
| 11.06.2025 | 237,90 | 240,50 | 237,90 | 238,30 | -0,17% | - |
| 10.06.2025 | 239,10 | 241,80 | 238,30 | 238,70 | -0,25% | 54,00 |
| 09.06.2025 | 242,50 | 242,90 | 239,20 | 239,30 | -1,40% | - |
| 06.06.2025 | 238,70 | 242,90 | 238,70 | 242,70 | 1,59% | - |
| 05.06.2025 | 239,90 | 240,90 | 238,30 | 238,90 | -0,58% | - |
| 04.06.2025 | 237,50 | 240,50 | 236,40 | 240,30 | 1,09% | - |
| 03.06.2025 | 240,10 | 240,50 | 236,30 | 237,70 | -1,08% | - |
| 02.06.2025 | 237,30 | 240,30 | 235,90 | 240,30 | 1,18% | - |
| 30.05.2025 | 234,90 | 238,90 | 234,90 | 237,50 | 1,02% | 50,00 |
| 29.05.2025 | 237,70 | 240,70 | 234,10 | 235,10 | -1,09% | - |
| 28.05.2025 | 239,50 | 239,70 | 236,90 | 237,70 | -0,83% | - |
| 27.05.2025 | 239,30 | 240,50 | 238,40 | 239,70 | 0,17% | - |
| 26.05.2025 | 238,10 | 241,90 | 238,10 | 239,30 | 0,59% | - |
| 23.05.2025 | 240,70 | 241,20 | 235,10 | 237,90 | -1,16% | - |
| 22.05.2025 | 241,20 | 243,70 | 239,60 | 240,70 | -0,17% | - |
| 21.05.2025 | 243,90 | 244,10 | 240,50 | 241,10 | -1,15% | - |
| 20.05.2025 | 238,10 | 244,30 | 237,10 | 243,90 | 2,44% | 10,00 |
| 19.05.2025 | 236,30 | 238,10 | 234,40 | 238,10 | 0,76% | - |
| 16.05.2025 | 233,70 | 236,70 | 233,70 | 236,30 | 0,94% | - |
| 15.05.2025 | 228,70 | 234,30 | 227,70 | 234,10 | 2,27% | - |
| 14.05.2025 | 227,70 | 229,60 | 226,30 | 228,90 | 0,53% | - |
| 13.05.2025 | 226,30 | 228,60 | 224,90 | 227,70 | 0,44% | - |
| 12.05.2025 | 229,30 | 231,60 | 223,90 | 226,70 | -1,05% | - |
| 09.05.2025 | 229,50 | 231,00 | 228,50 | 229,10 | -0,09% | - |
| 08.05.2025 | 231,70 | 233,00 | 227,70 | 229,30 | -1,04% | 12,00 |
| 07.05.2025 | 232,50 | 233,70 | 229,50 | 231,70 | -0,34% | - |
| 06.05.2025 | 229,50 | 233,70 | 229,30 | 232,50 | 1,22% | - |
| 05.05.2025 | 228,90 | 230,50 | 227,30 | 229,70 | 0,26% | 4,00 |
| 02.05.2025 | 222,50 | 229,10 | 218,20 | 229,10 | 2,97% | 6,00 |
| 30.04.2025 | 216,10 | 228,80 | 215,70 | 222,50 | 2,77% | - |
| 29.04.2025 | 217,10 | 217,40 | 214,00 | 216,50 | -0,28% | - |
| 28.04.2025 | 216,80 | 220,20 | 214,70 | 217,10 | 0,14% | - |
| 25.04.2025 | 215,90 | 217,30 | 215,40 | 216,80 | 0,51% | - |
| 24.04.2025 | 211,30 | 215,90 | 210,90 | 215,70 | 2,08% | - |
| 23.04.2025 | 213,30 | 215,70 | 210,20 | 211,30 | -0,84% | - |
| 22.04.2025 | 208,10 | 213,50 | 207,30 | 213,10 | -2,29% | - |
| 17.04.2025 | 214,10 | 219,90 | 214,10 | 218,10 | 1,87% | - |
| 16.04.2025 | 214,10 | 217,00 | 211,10 | 214,10 | -0,28% | - |
| 15.04.2025 | 211,30 | 215,70 | 210,50 | 214,70 | 1,71% | - |
| 14.04.2025 | 211,70 | 213,10 | 207,70 | 211,10 | -0,19% | - |
| 11.04.2025 | 209,20 | 212,10 | 205,10 | 211,50 | 1,10% | - |
| 10.04.2025 | 207,90 | 213,50 | 203,10 | 209,20 | 0,58% | - |
| 09.04.2025 | 201,60 | 217,10 | 198,65 | 208,00 | 2,82% | - |
| 08.04.2025 | 208,30 | 212,30 | 199,35 | 202,30 | -2,97% | 22,00 |
| 07.04.2025 | 210,10 | 215,90 | 202,90 | 208,50 | -2,43% | 57,00 |
| 04.04.2025 | 223,10 | 223,90 | 213,70 | 213,70 | -4,21% | - |
| 03.04.2025 | 220,30 | 226,10 | 217,10 | 223,10 | 0,09% | - |
| 02.04.2025 | 218,60 | 223,30 | 217,70 | 222,90 | 2,01% | 3,00 |
| 01.04.2025 | 217,90 | 219,30 | 216,10 | 218,50 | 0,28% | - |
| 31.03.2025 | 218,50 | 219,00 | 216,10 | 217,90 | -0,64% | - |
| 28.03.2025 | 216,10 | 220,20 | 216,10 | 219,30 | 0,09% | - |
| 27.03.2025 | 217,50 | 219,50 | 215,70 | 219,10 | 0,55% | 50,00 |
| 26.03.2025 | 219,30 | 219,90 | 217,30 | 217,90 | -0,55% | - |
| 25.03.2025 | 216,70 | 219,80 | 215,90 | 219,10 | 1,11% | - |
| 24.03.2025 | 217,50 | 220,90 | 216,10 | 216,70 | -0,46% | 15,00 |
| 21.03.2025 | 217,70 | 219,90 | 216,90 | 217,70 | -0,18% | 50,00 |
| 20.03.2025 | 218,50 | 219,40 | 217,20 | 218,10 | -0,09% | - |
| 19.03.2025 | 218,90 | 219,30 | 216,20 | 218,30 | -0,27% | - |
| 18.03.2025 | 217,90 | 219,10 | 213,90 | 218,90 | 0,46% | - |
| 17.03.2025 | 214,30 | 218,10 | 213,20 | 217,90 | 1,59% | - |
| 14.03.2025 | 211,10 | 216,00 | 210,90 | 214,50 | 2,09% | - |
| 13.03.2025 | 211,10 | 212,90 | 209,70 | 210,10 | -0,85% | - |
| 12.03.2025 | 218,70 | 219,30 | 209,70 | 211,90 | -2,75% | - |
| 11.03.2025 | 218,00 | 220,10 | 215,80 | 217,90 | 0,09% | - |
| 10.03.2025 | 219,70 | 219,70 | 215,10 | 217,70 | -0,91% | 30,00 |
| 07.03.2025 | 211,10 | 219,70 | 210,50 | 219,70 | 3,98% | - |
| 06.03.2025 | 216,70 | 217,90 | 210,90 | 211,30 | -2,58% | - |
| 05.03.2025 | 219,50 | 221,10 | 213,70 | 216,90 | -1,09% | - |
| 04.03.2025 | 213,70 | 221,30 | 212,60 | 219,30 | 2,72% | - |
| 03.03.2025 | 215,30 | 217,30 | 211,90 | 213,50 | -0,37% | 30,00 |
| 28.02.2025 | 212,10 | 215,80 | 211,40 | 214,30 | 0,85% | 55,00 |
| 27.02.2025 | 213,50 | 215,90 | 208,10 | 212,50 | -0,56% | - |
| 26.02.2025 | 217,20 | 218,70 | 211,80 | 213,70 | -1,48% | - |
| 25.02.2025 | 212,30 | 217,70 | 211,50 | 216,90 | 2,36% | - |
| 24.02.2025 | 212,30 | 213,50 | 210,90 | 211,90 | 0,52% | - |
| 21.02.2025 | 211,10 | 212,90 | 210,00 | 210,80 | -0,14% | - |
| 20.02.2025 | 214,70 | 216,50 | 210,10 | 211,10 | -1,68% | 237,00 |
| 19.02.2025 | 219,70 | 220,00 | 214,30 | 214,70 | -2,19% | 307,00 |
| 18.02.2025 | 219,30 | 221,30 | 218,30 | 219,50 | 0,09% | 7,00 |
| 17.02.2025 | 219,70 | 220,90 | 218,90 | 219,30 | -0,18% | - |
| 14.02.2025 | 218,90 | 220,90 | 218,90 | 219,70 | 0,37% | - |
| 13.02.2025 | 221,30 | 223,20 | 218,50 | 218,90 | -1,08% | 100,00 |
| 12.02.2025 | 219,10 | 221,50 | 218,30 | 221,30 | 1,00% | - |
| 11.02.2025 | 219,10 | 219,50 | 216,70 | 219,10 | 0,00% | - |
| 10.02.2025 | 216,90 | 219,30 | 216,50 | 219,10 | 1,39% | - |
| 07.02.2025 | 211,10 | 217,00 | 210,90 | 216,10 | 2,27% | - |
| 06.02.2025 | 212,30 | 212,90 | 210,60 | 211,30 | -0,47% | - |
| 05.02.2025 | 208,30 | 212,30 | 207,30 | 212,30 | 1,92% | - |
| 04.02.2025 | 205,90 | 208,80 | 205,10 | 208,30 | 1,17% | - |
| 03.02.2025 | 202,50 | 206,90 | 201,50 | 205,90 | -0,77% | 215,00 |
| 31.01.2025 | 208,10 | 210,70 | 207,30 | 207,50 | -0,29% | - |
| 30.01.2025 | 203,90 | 209,90 | 203,50 | 208,10 | 2,16% | - |
| 29.01.2025 | 204,30 | 205,70 | 202,70 | 203,70 | -0,10% | - |
| 28.01.2025 | 202,70 | 204,90 | 202,10 | 203,90 | 0,30% | - |
| 27.01.2025 | 201,10 | 203,40 | 199,65 | 203,30 | 0,49% | - |