22,000€
-0,95%
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 | 22,19 | 22,29 | 21,94 | 22,00 | -0,95% | - |
| 16.05.2024 | 22,36 | 22,49 | 21,92 | 22,21 | -0,67% | - |
| 15.05.2024 | 22,17 | 22,79 | 21,95 | 22,36 | 0,86% | - |
| 14.05.2024 | 21,68 | 22,26 | 21,66 | 22,17 | 2,26% | - |
| 13.05.2024 | 21,85 | 21,88 | 21,37 | 21,68 | -0,60% | - |
| 10.05.2024 | 21,26 | 21,96 | 21,22 | 21,81 | 2,49% | - |
| 09.05.2024 | 20,69 | 21,29 | 20,46 | 21,28 | 2,70% | - |
| 08.05.2024 | 20,65 | 20,82 | 20,38 | 20,72 | 0,19% | - |
| 07.05.2024 | 20,05 | 20,73 | 20,03 | 20,68 | 3,14% | - |
| 06.05.2024 | 20,24 | 20,36 | 19,81 | 20,05 | -0,94% | - |
| 03.05.2024 | 19,70 | 20,77 | 19,64 | 20,24 | 2,61% | - |
| 02.05.2024 | 19,01 | 19,86 | 19,01 | 19,73 | 3,90% | - |
| 30.04.2024 | 19,62 | 19,69 | 18,92 | 18,99 | -3,21% | - |
| 29.04.2024 | 19,31 | 19,75 | 19,24 | 19,62 | 1,61% | - |
| 26.04.2024 | 18,91 | 19,76 | 18,91 | 19,31 | 1,63% | - |
| 25.04.2024 | 18,91 | 19,00 | 18,52 | 19,00 | 0,58% | - |
| 24.04.2024 | 19,42 | 19,51 | 18,86 | 18,89 | -2,88% | - |
| 23.04.2024 | 19,42 | 19,51 | 19,18 | 19,45 | 0,15% | - |
| 22.04.2024 | 19,59 | 19,90 | 19,14 | 19,42 | -0,41% | - |
| 19.04.2024 | 19,93 | 20,13 | 19,32 | 19,50 | -2,18% | - |
| 18.04.2024 | 19,94 | 20,13 | 19,86 | 19,93 | -0,03% | - |
| 17.04.2024 | 20,01 | 20,18 | 19,58 | 19,94 | -0,37% | - |
| 16.04.2024 | 19,41 | 20,08 | 19,26 | 20,01 | 3,20% | - |
| 15.04.2024 | 20,05 | 20,24 | 19,39 | 19,39 | -3,12% | - |
| 12.04.2024 | 19,95 | 20,46 | 19,90 | 20,02 | 0,33% | - |
| 11.04.2024 | 19,36 | 20,29 | 19,36 | 19,95 | 3,21% | - |
| 10.04.2024 | 19,96 | 20,09 | 19,01 | 19,33 | -3,25% | - |
| 09.04.2024 | 19,81 | 20,30 | 19,57 | 19,98 | 0,86% | - |
| 08.04.2024 | 19,56 | 19,99 | 19,44 | 19,81 | 1,30% | - |
| 05.04.2024 | 20,22 | 20,41 | 19,52 | 19,56 | -3,29% | - |
| 04.04.2024 | 20,19 | 20,53 | 20,04 | 20,22 | 0,15% | - |
| 03.04.2024 | 20,00 | 20,27 | 19,75 | 20,19 | 0,72% | - |
| 02.04.2024 | 20,22 | 20,62 | 19,73 | 20,05 | -0,87% | - |
| 28.03.2024 | 20,62 | 20,62 | 20,01 | 20,22 | -1,94% | - |
| 27.03.2024 | 19,52 | 20,73 | 19,22 | 20,62 | 5,66% | - |
| 26.03.2024 | 19,66 | 19,77 | 19,43 | 19,52 | -0,71% | - |
| 25.03.2024 | 20,02 | 20,02 | 19,61 | 19,66 | -1,82% | - |
| 22.03.2024 | 19,52 | 20,17 | 19,39 | 20,02 | 2,59% | - |
| 21.03.2024 | 19,93 | 20,17 | 19,47 | 19,52 | -1,76% | - |
| 20.03.2024 | 19,91 | 19,98 | 19,53 | 19,87 | -0,20% | - |
| 19.03.2024 | 20,07 | 20,21 | 19,42 | 19,91 | -0,82% | - |
| 18.03.2024 | 20,42 | 20,43 | 19,92 | 20,07 | -1,62% | - |
| 15.03.2024 | 20,52 | 20,58 | 20,06 | 20,40 | -0,58% | - |
| 14.03.2024 | 20,19 | 20,97 | 20,17 | 20,52 | 1,63% | - |
| 13.03.2024 | 20,38 | 20,69 | 20,17 | 20,19 | -1,08% | - |
| 12.03.2024 | 20,91 | 21,14 | 20,11 | 20,41 | -2,39% | - |
| 11.03.2024 | 20,70 | 21,28 | 20,00 | 20,91 | 0,87% | - |
| 08.03.2024 | 21,70 | 21,73 | 20,72 | 20,73 | -4,47% | - |
| 07.03.2024 | 21,24 | 21,95 | 21,11 | 21,70 | 2,07% | - |
| 06.03.2024 | 20,98 | 21,56 | 20,91 | 21,26 | 1,24% | - |
| 05.03.2024 | 20,26 | 21,19 | 20,15 | 21,00 | 3,40% | - |
| 04.03.2024 | 19,83 | 20,50 | 19,64 | 20,31 | 2,58% | 22,00 |
| 01.03.2024 | 19,33 | 20,83 | 18,45 | 19,80 | 2,46% | - |
| 29.02.2024 | 19,56 | 20,15 | 19,20 | 19,33 | -1,05% | - |
| 28.02.2024 | 19,98 | 20,05 | 19,26 | 19,53 | -2,33% | - |
| 27.02.2024 | 19,70 | 20,15 | 19,23 | 20,00 | 1,50% | - |
| 26.02.2024 | 19,80 | 19,80 | 19,24 | 19,70 | -0,33% | - |
| 23.02.2024 | 20,34 | 20,36 | 19,58 | 19,77 | -2,83% | - |
| 22.02.2024 | 20,70 | 20,89 | 20,01 | 20,34 | -1,83% | - |
| 21.02.2024 | 20,87 | 20,97 | 20,44 | 20,72 | -0,72% | - |
| 20.02.2024 | 20,92 | 21,02 | 20,39 | 20,87 | -0,24% | - |
| 19.02.2024 | 21,10 | 21,21 | 20,79 | 20,92 | -0,85% | - |
| 16.02.2024 | 21,58 | 21,64 | 21,04 | 21,10 | -2,31% | - |
| 15.02.2024 | 21,22 | 21,68 | 20,91 | 21,60 | 1,79% | - |
| 14.02.2024 | 21,43 | 21,68 | 21,07 | 21,22 | -0,98% | - |
| 13.02.2024 | 22,08 | 22,50 | 21,35 | 21,43 | -2,81% | - |
| 12.02.2024 | 21,66 | 22,28 | 21,55 | 22,05 | 1,80% | - |
| 09.02.2024 | 22,42 | 22,48 | 21,45 | 21,66 | -3,39% | - |
| 08.02.2024 | 23,39 | 23,45 | 22,40 | 22,42 | -4,15% | - |
| 07.02.2024 | 23,28 | 23,53 | 23,23 | 23,39 | 0,47% | - |
| 06.02.2024 | 23,72 | 23,72 | 22,64 | 23,28 | -1,73% | - |
| 05.02.2024 | 23,74 | 24,42 | 23,61 | 23,69 | 0,04% | - |
| 02.02.2024 | 23,83 | 24,33 | 23,67 | 23,68 | -1,04% | - |
| 01.02.2024 | 24,03 | 24,26 | 23,30 | 23,93 | -0,42% | - |
| 31.01.2024 | 23,52 | 24,28 | 23,46 | 24,03 | 2,26% | - |
| 30.01.2024 | 24,41 | 24,45 | 23,48 | 23,50 | -3,73% | - |
| 29.01.2024 | 23,99 | 24,42 | 23,63 | 24,41 | 1,50% | - |
| 26.01.2024 | 24,21 | 24,44 | 23,77 | 24,05 | -0,66% | - |
| 25.01.2024 | 24,12 | 24,48 | 24,05 | 24,21 | 0,25% | - |
| 24.01.2024 | 24,41 | 24,76 | 24,09 | 24,15 | -1,19% | - |
| 23.01.2024 | 23,54 | 24,44 | 23,33 | 24,44 | 3,82% | - |
| 22.01.2024 | 23,68 | 23,68 | 23,14 | 23,54 | -0,21% | - |
| 19.01.2024 | 23,78 | 23,86 | 23,17 | 23,59 | -0,97% | - |
| 18.01.2024 | 23,12 | 23,94 | 22,72 | 23,82 | 3,03% | - |
| 17.01.2024 | 24,07 | 24,07 | 23,02 | 23,12 | -4,07% | - |
| 16.01.2024 | 24,68 | 24,77 | 23,85 | 24,10 | -2,94% | - |
| 15.01.2024 | 25,39 | 25,51 | 24,69 | 24,83 | -2,05% | - |
| 12.01.2024 | 25,67 | 25,78 | 25,15 | 25,35 | -1,09% | - |
| 11.01.2024 | 25,67 | 26,16 | 25,22 | 25,63 | -0,16% | - |
| 10.01.2024 | 25,28 | 25,73 | 25,08 | 25,67 | 1,54% | - |
| 09.01.2024 | 25,75 | 25,81 | 24,82 | 25,28 | -1,98% | - |
| 08.01.2024 | 26,13 | 26,18 | 25,58 | 25,79 | -1,30% | - |
| 05.01.2024 | 25,83 | 26,25 | 25,42 | 26,13 | 1,16% | - |
| 04.01.2024 | 26,25 | 26,55 | 25,70 | 25,83 | -1,60% | - |
| 03.01.2024 | 27,07 | 27,27 | 26,21 | 26,25 | -3,17% | - |
| 02.01.2024 | 28,16 | 28,27 | 27,04 | 27,11 | -3,73% | - |
| 29.12.2023 | 28,21 | 28,46 | 28,12 | 28,16 | -0,18% | - |
| 28.12.2023 | 28,40 | 28,49 | 28,12 | 28,21 | -0,46% | - |
| 27.12.2023 | 27,84 | 28,44 | 27,73 | 28,34 | 2,31% | - |
| 22.12.2023 | 27,91 | 28,16 | 27,45 | 27,70 | -0,75% | - |