213,100€
-4,48%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.01.2025 | 204,30 | 204,70 | 200,70 | 202,30 | -0,98% | - |
| 23.01.2025 | 199,60 | 204,30 | 199,60 | 204,30 | 2,30% | - |
| 22.01.2025 | 201,10 | 201,50 | 199,35 | 199,70 | -0,60% | 45,00 |
| 21.01.2025 | 199,90 | 201,40 | 198,70 | 200,90 | 0,50% | - |
| 20.01.2025 | 199,95 | 200,90 | 198,30 | 199,90 | -0,10% | 10,00 |
| 17.01.2025 | 195,80 | 200,50 | 195,60 | 200,10 | 2,25% | - |
| 16.01.2025 | 195,70 | 197,90 | 192,50 | 195,70 | 0,00% | 30,00 |
| 15.01.2025 | 196,10 | 197,50 | 193,90 | 195,70 | -0,15% | - |
| 14.01.2025 | 197,30 | 197,55 | 194,50 | 196,00 | -0,25% | - |
| 13.01.2025 | 198,10 | 198,70 | 193,45 | 196,50 | -0,81% | - |
| 10.01.2025 | 201,70 | 201,70 | 196,70 | 198,10 | -1,78% | 25,00 |
| 09.01.2025 | 200,10 | 203,10 | 199,05 | 201,70 | 0,80% | 3,00 |
| 08.01.2025 | 201,50 | 203,70 | 198,10 | 200,10 | -0,79% | - |
| 07.01.2025 | 199,70 | 202,90 | 196,95 | 201,70 | 1,00% | - |
| 06.01.2025 | 203,30 | 203,90 | 199,00 | 199,70 | -1,38% | - |
| 03.01.2025 | 200,90 | 202,80 | 200,70 | 202,50 | 0,80% | 7,00 |
| 02.01.2025 | 198,75 | 202,10 | 197,50 | 200,90 | 1,08% | - |
| 30.12.2024 | 198,80 | 199,50 | 197,90 | 198,75 | 0,23% | - |
| 27.12.2024 | 199,30 | 199,50 | 198,00 | 198,30 | -0,40% | - |
| 23.12.2024 | 198,60 | 199,60 | 197,65 | 199,10 | 0,35% | 6,00 |
| 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% | - |