198,400€
1,12%
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 | 196,20 | 199,50 | 194,80 | 198,40 | 1,12% | - |
| 19.12.2024 | 195,95 | 196,95 | 194,85 | 196,20 | 0,13% | 6,00 |
| 18.12.2024 | 198,35 | 199,70 | 194,95 | 195,95 | -1,21% | - |
| 17.12.2024 | 200,80 | 200,80 | 198,05 | 198,35 | -1,22% | - |
| 16.12.2024 | 199,35 | 201,40 | 197,75 | 200,80 | 0,88% | - |
| 13.12.2024 | 200,90 | 201,80 | 198,95 | 199,05 | -0,92% | - |
| 12.12.2024 | 198,45 | 201,90 | 196,10 | 200,90 | 1,23% | - |
| 11.12.2024 | 199,40 | 201,20 | 191,85 | 198,45 | -0,48% | - |
| 10.12.2024 | 200,70 | 202,60 | 199,20 | 199,40 | -0,80% | - |
| 09.12.2024 | 203,90 | 207,90 | 201,00 | 201,00 | -1,33% | 80,00 |
| 06.12.2024 | 204,80 | 206,00 | 203,70 | 203,70 | -0,54% | - |
| 05.12.2024 | 209,90 | 212,50 | 203,50 | 204,80 | -2,43% | - |
| 04.12.2024 | 208,40 | 210,70 | 207,50 | 209,90 | 0,53% | - |
| 03.12.2024 | 208,30 | 209,60 | 202,75 | 208,80 | 0,24% | 96,00 |
| 02.12.2024 | 203,60 | 209,00 | 202,90 | 208,30 | 1,81% | - |
| 29.11.2024 | 203,90 | 206,10 | 202,70 | 204,60 | 0,34% | 9,00 |
| 28.11.2024 | 202,90 | 204,90 | 202,70 | 203,90 | 0,49% | - |
| 27.11.2024 | 200,90 | 203,20 | 199,75 | 202,90 | 1,00% | - |
| 26.11.2024 | 201,90 | 201,90 | 198,95 | 200,90 | -0,50% | - |
| 25.11.2024 | 201,00 | 203,50 | 200,50 | 201,90 | 0,45% | 50,00 |
| 22.11.2024 | 200,50 | 201,60 | 199,25 | 201,00 | 0,25% | - |
| 21.11.2024 | 201,90 | 201,90 | 197,80 | 200,50 | -0,69% | - |
| 20.11.2024 | 199,05 | 202,40 | 198,60 | 201,90 | 1,79% | - |
| 19.11.2024 | 197,75 | 198,65 | 194,90 | 198,35 | 0,30% | - |
| 18.11.2024 | 198,15 | 198,65 | 196,40 | 197,75 | -0,20% | - |
| 15.11.2024 | 195,50 | 198,20 | 194,85 | 198,15 | 1,10% | 10,00 |
| 14.11.2024 | 195,65 | 197,40 | 195,10 | 196,00 | 0,18% | - |
| 13.11.2024 | 197,55 | 197,55 | 194,20 | 195,65 | -0,96% | - |
| 12.11.2024 | 198,05 | 200,70 | 196,40 | 197,55 | -1,10% | - |
| 11.11.2024 | 199,90 | 202,30 | 198,70 | 199,75 | -0,08% | - |
| 08.11.2024 | 199,70 | 200,60 | 197,95 | 199,90 | 0,10% | - |
| 07.11.2024 | 201,70 | 202,30 | 197,85 | 199,70 | -1,24% | - |
| 06.11.2024 | 201,50 | 203,50 | 198,85 | 202,20 | 0,10% | 227,00 |
| 05.11.2024 | 201,80 | 202,60 | 198,15 | 202,00 | 0,00% | - |
| 04.11.2024 | 205,30 | 206,40 | 201,30 | 202,00 | -1,61% | - |
| 01.11.2024 | 203,70 | 205,90 | 202,90 | 205,30 | 0,79% | - |
| 31.10.2024 | 204,60 | 206,30 | 202,70 | 203,70 | -0,44% | 25,00 |
| 30.10.2024 | 206,00 | 207,90 | 200,70 | 204,60 | -1,16% | 30,00 |
| 29.10.2024 | 207,30 | 208,30 | 204,90 | 207,00 | -0,29% | 11,00 |
| 28.10.2024 | 205,40 | 207,70 | 204,40 | 207,60 | 1,57% | - |
| 25.10.2024 | 205,60 | 205,60 | 203,00 | 204,40 | -0,68% | - |
| 24.10.2024 | 202,30 | 207,30 | 202,10 | 205,80 | 1,63% | 4,00 |
| 23.10.2024 | 202,50 | 203,70 | 201,70 | 202,50 | 0,10% | - |
| 22.10.2024 | 203,70 | 204,70 | 199,05 | 202,30 | -0,93% | - |
| 21.10.2024 | 204,10 | 204,70 | 203,10 | 204,20 | 0,05% | - |
| 18.10.2024 | 204,90 | 205,30 | 203,10 | 204,10 | -0,49% | - |
| 17.10.2024 | 209,10 | 209,60 | 203,00 | 205,10 | -1,91% | - |
| 16.10.2024 | 206,10 | 209,20 | 204,80 | 209,10 | 1,46% | 2,00 |
| 15.10.2024 | 202,80 | 206,40 | 202,40 | 206,10 | 1,63% | 6,00 |
| 14.10.2024 | 198,75 | 202,90 | 197,95 | 202,80 | 2,19% | - |
| 11.10.2024 | 200,05 | 200,05 | 195,95 | 198,45 | -0,80% | 10,00 |
| 10.10.2024 | 202,30 | 202,50 | 198,40 | 200,05 | -1,11% | - |
| 09.10.2024 | 201,90 | 202,50 | 201,00 | 202,30 | 0,30% | - |
| 08.10.2024 | 197,45 | 201,90 | 196,15 | 201,70 | 1,54% | - |
| 07.10.2024 | 199,15 | 199,25 | 197,35 | 198,65 | 0,10% | - |
| 04.10.2024 | 198,35 | 198,75 | 196,90 | 198,45 | 0,25% | - |
| 03.10.2024 | 195,80 | 198,65 | 194,40 | 197,95 | 0,99% | - |
| 02.10.2024 | 197,75 | 198,40 | 194,30 | 196,00 | -0,68% | - |
| 01.10.2024 | 197,95 | 199,55 | 195,90 | 197,35 | -0,15% | - |
| 30.09.2024 | 200,80 | 201,00 | 197,05 | 197,65 | -1,20% | 33,00 |
| 27.09.2024 | 198,45 | 201,50 | 198,25 | 200,05 | 0,81% | 12,00 |
| 26.09.2024 | 199,20 | 200,90 | 197,85 | 198,45 | 0,13% | 100,00 |
| 25.09.2024 | 198,40 | 198,90 | 196,70 | 198,20 | -0,10% | - |
| 24.09.2024 | 200,10 | 202,00 | 198,00 | 198,40 | -0,73% | 2,00 |
| 23.09.2024 | 197,75 | 200,50 | 197,00 | 199,85 | 1,06% | - |
| 20.09.2024 | 197,20 | 198,40 | 195,75 | 197,75 | 0,28% | - |
| 19.09.2024 | 196,35 | 198,40 | 195,30 | 197,20 | 0,33% | 13,00 |
| 18.09.2024 | 193,85 | 198,05 | 193,70 | 196,55 | 1,39% | - |
| 17.09.2024 | 192,65 | 195,05 | 192,15 | 193,85 | 0,78% | 5,00 |
| 16.09.2024 | 191,15 | 192,65 | 190,05 | 192,35 | 0,63% | - |
| 13.09.2024 | 190,05 | 191,30 | 189,30 | 191,15 | 0,58% | - |
| 12.09.2024 | 190,00 | 190,80 | 188,65 | 190,05 | -0,11% | - |
| 11.09.2024 | 186,45 | 190,45 | 185,10 | 190,25 | 2,15% | 30,00 |
| 10.09.2024 | 185,40 | 187,05 | 184,30 | 186,25 | 0,22% | 7,00 |
| 09.09.2024 | 183,30 | 185,85 | 183,05 | 185,85 | 2,26% | - |
| 06.09.2024 | 182,80 | 184,55 | 181,55 | 181,75 | -0,57% | 7,00 |
| 05.09.2024 | 180,75 | 183,40 | 180,25 | 182,80 | 0,99% | - |
| 04.09.2024 | 180,60 | 181,80 | 180,20 | 181,00 | -0,39% | - |
| 03.09.2024 | 183,10 | 183,55 | 181,30 | 181,70 | -0,76% | - |
| 02.09.2024 | 182,95 | 183,85 | 181,90 | 183,10 | -0,05% | - |
| 30.08.2024 | 180,50 | 183,30 | 180,50 | 183,20 | 1,61% | - |
| 29.08.2024 | 179,75 | 181,50 | 179,35 | 180,30 | 0,42% | 91,00 |
| 28.08.2024 | 179,70 | 180,15 | 178,90 | 179,55 | -0,08% | 6,00 |
| 27.08.2024 | 177,75 | 179,90 | 176,20 | 179,70 | 1,10% | - |
| 26.08.2024 | 177,80 | 178,90 | 177,15 | 177,75 | -0,28% | 77,00 |
| 23.08.2024 | 176,60 | 178,55 | 176,60 | 178,25 | 0,93% | - |
| 22.08.2024 | 177,00 | 177,85 | 176,10 | 176,60 | -0,23% | 53,00 |
| 21.08.2024 | 176,55 | 177,40 | 175,55 | 177,00 | 0,48% | - |
| 20.08.2024 | 176,00 | 176,40 | 175,15 | 176,15 | 0,20% | 8,00 |
| 19.08.2024 | 174,60 | 175,90 | 173,60 | 175,80 | 0,69% | - |
| 16.08.2024 | 174,85 | 175,70 | 174,05 | 174,60 | -0,03% | - |
| 15.08.2024 | 174,25 | 175,85 | 174,25 | 174,65 | 0,23% | - |
| 14.08.2024 | 176,35 | 177,20 | 173,75 | 174,25 | -1,19% | - |
| 13.08.2024 | 173,65 | 176,35 | 173,45 | 176,35 | 1,82% | 10,00 |
| 12.08.2024 | 173,10 | 174,20 | 172,40 | 173,20 | 0,29% | - |
| 09.08.2024 | 171,60 | 173,50 | 171,15 | 172,70 | 0,41% | 10,00 |
| 08.08.2024 | 168,60 | 172,25 | 167,80 | 172,00 | 2,50% | - |
| 07.08.2024 | 166,10 | 171,80 | 166,05 | 167,80 | 1,15% | 15,00 |
| 06.08.2024 | 167,05 | 169,70 | 165,60 | 165,90 | -0,93% | - |
| 05.08.2024 | 171,00 | 171,00 | 163,05 | 167,45 | -1,85% | 8,00 |