21,970€
-1,48%
Echtzeit-Aktienkurs CORPORACION A.E.R. EO 1
Bid:
Ask:
Aktienkurse zur CORPORACION A.E.R. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,12 | 22,12 | 22,02 | 22,02 | -1,26% | 6,00 |
| 16.05.2024 | 22,46 | 22,50 | 22,08 | 22,30 | -0,36% | 198,00 |
| 15.05.2024 | 22,08 | 22,38 | 22,00 | 22,38 | 1,45% | 13,00 |
| 14.05.2024 | 21,88 | 22,10 | 21,88 | 22,06 | 1,38% | 555,00 |
| 13.05.2024 | 21,96 | 21,96 | 21,54 | 21,76 | -0,73% | 100,00 |
| 10.05.2024 | 21,36 | 21,92 | 21,28 | 21,92 | 2,72% | 105,00 |
| 09.05.2024 | 20,58 | 21,34 | 20,44 | 21,34 | 4,30% | 18,00 |
| 08.05.2024 | 20,76 | 20,78 | 20,46 | 20,46 | -1,63% | 15,00 |
| 07.05.2024 | 20,12 | 20,80 | 20,12 | 20,80 | 3,17% | 2.714,00 |
| 06.05.2024 | 20,32 | 20,32 | 20,16 | 20,16 | -1,37% | 34,00 |
| 03.05.2024 | 19,62 | 20,44 | 19,62 | 20,44 | 3,44% | 68,00 |
| 02.05.2024 | 19,17 | 19,78 | 19,00 | 19,76 | 3,56% | 66,00 |
| 30.04.2024 | 19,70 | 19,70 | 19,08 | 19,08 | -3,20% | 5,00 |
| 29.04.2024 | 19,45 | 19,71 | 19,27 | 19,71 | 2,02% | 1.343,00 |
| 26.04.2024 | 19,01 | 19,45 | 19,01 | 19,32 | 2,38% | 5,00 |
| 25.04.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -3,58% | 250,00 |
| 24.04.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 1,72% | 3,00 |
| 23.04.2024 | 19,33 | 19,54 | 19,24 | 19,24 | -0,62% | 54,00 |
| 22.04.2024 | 19,72 | 19,73 | 19,24 | 19,36 | -0,21% | 15,00 |
| 19.04.2024 | 19,49 | 19,54 | 19,40 | 19,40 | -2,66% | 63,00 |
| 18.04.2024 | 20,08 | 20,13 | 19,86 | 19,93 | -0,65% | - |
| 17.04.2024 | 19,84 | 20,06 | 19,84 | 20,06 | -0,30% | 50,00 |
| 16.04.2024 | 19,24 | 20,14 | 19,22 | 20,12 | 3,02% | 122,00 |
| 15.04.2024 | 19,84 | 19,92 | 19,53 | 19,53 | -2,50% | 12,00 |
| 12.04.2024 | 19,96 | 20,46 | 19,91 | 20,03 | 0,43% | - |
| 11.04.2024 | 19,38 | 20,29 | 19,35 | 19,95 | 3,05% | - |
| 10.04.2024 | 20,01 | 20,09 | 19,01 | 19,36 | -4,09% | - |
| 09.04.2024 | 19,97 | 20,18 | 19,97 | 20,18 | 1,84% | 104,00 |
| 08.04.2024 | 19,57 | 19,99 | 19,44 | 19,82 | -0,08% | - |
| 05.04.2024 | 19,83 | 19,84 | 19,83 | 19,83 | -1,98% | 1.033,00 |
| 04.04.2024 | 20,19 | 20,52 | 20,03 | 20,23 | 0,45% | - |
| 03.04.2024 | 19,84 | 20,14 | 19,84 | 20,14 | 0,70% | 851,00 |
| 02.04.2024 | 19,78 | 20,00 | 19,78 | 20,00 | -3,47% | 710,00 |
| 28.03.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 0,00% | 25,00 |
| 27.03.2024 | 20,46 | 20,72 | 20,46 | 20,72 | 6,17% | 260,00 |
| 26.03.2024 | 19,70 | 19,74 | 19,43 | 19,52 | -0,74% | - |
| 25.03.2024 | 20,01 | 20,01 | 19,61 | 19,66 | -1,77% | - |
| 22.03.2024 | 19,48 | 20,17 | 19,40 | 20,02 | 2,56% | - |
| 21.03.2024 | 19,92 | 20,17 | 19,47 | 19,52 | -1,76% | - |
| 20.03.2024 | 19,87 | 19,98 | 19,53 | 19,87 | -0,20% | - |
| 19.03.2024 | 20,03 | 20,21 | 19,42 | 19,91 | -0,80% | - |
| 18.03.2024 | 20,41 | 20,43 | 19,92 | 20,07 | -1,64% | - |
| 15.03.2024 | 20,51 | 20,58 | 20,06 | 20,40 | -0,58% | - |
| 14.03.2024 | 20,19 | 20,97 | 20,17 | 20,52 | 1,68% | - |
| 13.03.2024 | 20,39 | 20,68 | 20,15 | 20,18 | -1,08% | - |
| 12.03.2024 | 20,98 | 21,14 | 20,11 | 20,40 | -1,26% | - |
| 11.03.2024 | 21,10 | 21,10 | 20,66 | 20,66 | -2,27% | 473,00 |
| 08.03.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -2,63% | 45,00 |
| 07.03.2024 | 21,18 | 21,95 | 21,10 | 21,71 | 1,54% | - |
| 06.03.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 2,00% | 796,00 |
| 05.03.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 2,85% | 7,00 |
| 04.03.2024 | 19,73 | 20,38 | 19,73 | 20,38 | 0,59% | 560,00 |
| 01.03.2024 | 19,12 | 20,26 | 18,90 | 20,26 | 5,11% | 1.442,00 |
| 29.02.2024 | 19,57 | 20,15 | 19,15 | 19,28 | -1,36% | - |
| 28.02.2024 | 19,94 | 20,05 | 19,26 | 19,54 | -2,40% | - |
| 27.02.2024 | 20,04 | 20,04 | 20,02 | 20,02 | 1,70% | 270,00 |
| 26.02.2024 | 19,75 | 19,79 | 19,24 | 19,69 | -0,13% | - |
| 23.02.2024 | 19,55 | 19,71 | 19,55 | 19,71 | -2,33% | 2.000,00 |
| 22.02.2024 | 20,76 | 20,84 | 20,18 | 20,18 | -1,85% | 793,00 |
| 21.02.2024 | 20,80 | 20,80 | 20,56 | 20,56 | -1,39% | 636,00 |
| 20.02.2024 | 20,87 | 21,02 | 20,40 | 20,85 | -0,24% | - |
| 19.02.2024 | 21,09 | 21,21 | 20,79 | 20,90 | -0,81% | - |
| 16.02.2024 | 21,61 | 21,63 | 21,05 | 21,07 | -2,32% | - |
| 15.02.2024 | 21,21 | 21,68 | 20,91 | 21,57 | 2,71% | - |
| 14.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,87% | 10,00 |
| 13.02.2024 | 21,66 | 21,66 | 21,62 | 21,62 | -2,13% | 185,00 |
| 12.02.2024 | 21,64 | 22,28 | 21,55 | 22,09 | 2,03% | - |
| 09.02.2024 | 22,41 | 22,44 | 21,45 | 21,65 | -5,04% | - |
| 08.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,52% | 16,00 |
| 07.02.2024 | 23,28 | 23,52 | 23,23 | 23,39 | 2,32% | - |
| 06.02.2024 | 23,48 | 23,48 | 22,86 | 22,86 | -5,38% | 1.041,00 |
| 05.02.2024 | 24,10 | 24,16 | 24,10 | 24,16 | -0,17% | 200,00 |
| 02.02.2024 | 24,10 | 24,20 | 24,10 | 24,20 | 1,60% | 300,00 |
| 01.02.2024 | 23,99 | 24,26 | 23,30 | 23,82 | -0,87% | - |
| 31.01.2024 | 23,48 | 24,28 | 23,48 | 24,03 | 1,99% | - |
| 30.01.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -3,52% | 320,00 |
| 29.01.2024 | 24,02 | 24,43 | 23,63 | 24,42 | 1,54% | - |
| 26.01.2024 | 24,13 | 24,44 | 23,77 | 24,05 | -0,70% | - |
| 25.01.2024 | 24,16 | 24,48 | 24,05 | 24,22 | -0,82% | - |
| 24.01.2024 | 24,38 | 24,42 | 24,38 | 24,42 | 0,12% | 662,00 |
| 23.01.2024 | 23,59 | 24,39 | 23,34 | 24,39 | 3,70% | - |
| 22.01.2024 | 23,55 | 23,67 | 23,14 | 23,52 | 1,20% | - |
| 19.01.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 1,13% | 90,00 |
| 18.01.2024 | 22,98 | 22,98 | 22,98 | 22,98 | -0,48% | 90,00 |
| 17.01.2024 | 23,91 | 23,91 | 22,99 | 23,09 | -4,15% | - |
| 16.01.2024 | 24,73 | 24,77 | 23,85 | 24,09 | -3,56% | - |
| 15.01.2024 | 25,00 | 25,00 | 24,98 | 24,98 | -0,95% | 110,00 |
| 12.01.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -1,83% | 3,00 |
| 11.01.2024 | 25,81 | 26,16 | 25,22 | 25,69 | -0,04% | - |
| 10.01.2024 | 25,24 | 25,73 | 25,09 | 25,70 | 1,98% | - |
| 09.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,49% | 295,00 |
| 08.01.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -2,22% | 5,00 |
| 05.01.2024 | 25,81 | 26,25 | 25,42 | 26,16 | 1,08% | - |
| 04.01.2024 | 26,29 | 26,54 | 25,71 | 25,88 | -1,52% | - |
| 03.01.2024 | 27,11 | 27,27 | 26,21 | 26,28 | -3,10% | - |
| 02.01.2024 | 28,13 | 28,15 | 27,03 | 27,12 | -3,76% | - |
| 29.12.2023 | 28,29 | 28,46 | 28,13 | 28,18 | 0,00% | - |
| 28.12.2023 | 28,18 | 28,18 | 28,18 | 28,18 | -0,63% | 132,00 |
| 27.12.2023 | 28,36 | 28,36 | 28,36 | 28,36 | 1,65% | 330,00 |
| 22.12.2023 | 27,78 | 27,90 | 27,78 | 27,90 | -0,21% | 60,00 |