117,950€
-0,34%
Echtzeit-Aktienkurs Aéroports de Paris
Bid:
Ask:
Aktienkurse zur Aéroports de Paris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 117,20 | 119,05 | 116,60 | 117,95 | -0,34% | - |
| 18.04.2024 | 118,20 | 120,20 | 118,00 | 118,35 | 0,77% | 45,00 |
| 17.04.2024 | 116,90 | 118,55 | 115,85 | 117,45 | -0,09% | 98,00 |
| 16.04.2024 | 117,10 | 117,90 | 115,60 | 117,55 | -0,08% | 220,00 |
| 15.04.2024 | 119,70 | 120,10 | 116,05 | 117,65 | -1,09% | 77,00 |
| 12.04.2024 | 120,70 | 122,60 | 118,75 | 118,95 | -1,33% | 32,00 |
| 11.04.2024 | 124,30 | 124,50 | 119,15 | 120,55 | -2,98% | 65,00 |
| 10.04.2024 | 127,40 | 127,75 | 123,80 | 124,25 | -2,20% | 45,00 |
| 09.04.2024 | 124,20 | 127,25 | 124,10 | 127,05 | 2,25% | 4,00 |
| 08.04.2024 | 124,40 | 126,05 | 124,10 | 124,25 | 0,00% | 105,00 |
| 05.04.2024 | 125,00 | 125,45 | 123,60 | 124,25 | -0,48% | 9,00 |
| 04.04.2024 | 126,40 | 127,10 | 124,65 | 124,85 | -1,19% | 1,00 |
| 03.04.2024 | 127,20 | 128,35 | 125,20 | 126,35 | -1,10% | - |
| 02.04.2024 | 127,70 | 128,10 | 125,80 | 127,75 | 0,47% | 156,00 |
| 28.03.2024 | 128,30 | 128,80 | 127,05 | 127,15 | -1,01% | 78,00 |
| 27.03.2024 | 126,50 | 128,45 | 126,20 | 128,45 | 1,66% | 45,00 |
| 26.03.2024 | 125,65 | 127,40 | 125,45 | 126,35 | 0,76% | 6,00 |
| 25.03.2024 | 126,60 | 126,90 | 124,75 | 125,40 | -0,99% | 24,00 |
| 22.03.2024 | 124,00 | 127,60 | 123,70 | 126,65 | 2,01% | 57,00 |
| 21.03.2024 | 125,00 | 125,45 | 123,90 | 124,15 | -0,32% | 4,00 |
| 20.03.2024 | 126,00 | 126,10 | 123,55 | 124,55 | -1,19% | 1,00 |
| 19.03.2024 | 124,40 | 126,55 | 123,55 | 126,05 | 1,12% | 1,00 |
| 18.03.2024 | 127,30 | 127,30 | 124,50 | 124,65 | -1,97% | 6,00 |
| 15.03.2024 | 126,40 | 128,70 | 126,00 | 127,15 | 0,47% | 165,00 |
| 14.03.2024 | 126,25 | 128,85 | 125,65 | 126,55 | 0,36% | 15,00 |
| 13.03.2024 | 127,10 | 127,40 | 125,05 | 126,10 | -0,75% | 5,00 |
| 12.03.2024 | 126,00 | 127,30 | 124,80 | 127,05 | 1,11% | 10,00 |
| 11.03.2024 | 127,70 | 128,80 | 124,50 | 125,65 | -1,64% | 203,00 |
| 08.03.2024 | 124,65 | 127,75 | 121,90 | 127,75 | 2,49% | 80,00 |
| 07.03.2024 | 124,20 | 125,35 | 123,80 | 124,65 | 0,08% | 12,00 |
| 06.03.2024 | 123,70 | 125,75 | 123,50 | 124,55 | 0,97% | 3,00 |
| 05.03.2024 | 125,00 | 125,70 | 122,95 | 123,35 | -1,75% | 11,00 |
| 04.03.2024 | 126,20 | 126,75 | 125,25 | 125,55 | -0,63% | 5,00 |
| 01.03.2024 | 126,50 | 127,25 | 124,45 | 126,35 | 0,16% | 115,00 |
| 29.02.2024 | 127,30 | 127,75 | 125,35 | 126,15 | -0,79% | 30,00 |
| 28.02.2024 | 128,55 | 128,75 | 127,05 | 127,15 | -1,20% | 3,00 |
| 27.02.2024 | 127,25 | 129,35 | 127,15 | 128,70 | 1,02% | 34,00 |
| 26.02.2024 | 130,15 | 131,60 | 127,10 | 127,40 | -2,30% | 422,00 |
| 23.02.2024 | 132,10 | 132,40 | 130,00 | 130,40 | -1,40% | 208,00 |
| 22.02.2024 | 130,35 | 132,75 | 129,80 | 132,25 | 2,04% | 32,00 |
| 21.02.2024 | 127,40 | 130,35 | 127,30 | 129,60 | 1,85% | 39,00 |
| 20.02.2024 | 124,55 | 127,55 | 124,35 | 127,25 | 2,04% | 27,00 |
| 19.02.2024 | 121,10 | 125,15 | 120,90 | 124,70 | 3,10% | 53,00 |
| 16.02.2024 | 121,60 | 121,95 | 118,85 | 120,95 | -0,41% | 27,00 |
| 15.02.2024 | 120,20 | 124,25 | 120,20 | 121,45 | 2,19% | 21,00 |
| 14.02.2024 | 117,70 | 119,75 | 117,25 | 118,85 | 1,28% | 130,00 |
| 13.02.2024 | 121,20 | 121,20 | 115,95 | 117,35 | -3,22% | 58,00 |
| 12.02.2024 | 119,80 | 121,80 | 119,60 | 121,25 | 1,08% | 59,00 |
| 09.02.2024 | 123,15 | 123,30 | 119,55 | 119,95 | -2,72% | 49,00 |
| 08.02.2024 | 126,70 | 127,15 | 123,25 | 123,30 | -2,65% | 7,00 |
| 07.02.2024 | 126,20 | 127,00 | 125,40 | 126,65 | 0,32% | 7,00 |
| 06.02.2024 | 124,45 | 126,70 | 123,30 | 126,25 | 1,45% | 40,00 |
| 05.02.2024 | 124,20 | 126,70 | 124,05 | 124,45 | 0,00% | 254,00 |
| 02.02.2024 | 124,20 | 126,05 | 123,95 | 124,45 | 0,32% | 48,00 |
| 01.02.2024 | 123,70 | 124,75 | 122,90 | 124,05 | 0,00% | 16,00 |
| 31.01.2024 | 123,80 | 125,55 | 123,70 | 124,05 | 0,00% | 15,00 |
| 30.01.2024 | 124,40 | 124,55 | 123,25 | 124,05 | -0,40% | - |
| 29.01.2024 | 125,20 | 125,30 | 122,75 | 124,55 | -0,64% | 100,00 |
| 26.01.2024 | 124,00 | 125,45 | 123,15 | 125,35 | 0,72% | - |
| 25.01.2024 | 120,40 | 124,45 | 119,80 | 124,45 | 3,32% | 72,00 |
| 24.01.2024 | 118,30 | 121,15 | 118,05 | 120,45 | 2,38% | 58,00 |
| 23.01.2024 | 118,30 | 118,75 | 115,30 | 117,65 | -0,34% | 24,00 |
| 22.01.2024 | 115,50 | 118,55 | 115,50 | 118,05 | 2,25% | - |
| 19.01.2024 | 116,25 | 116,60 | 114,50 | 115,45 | -0,69% | 26,00 |
| 18.01.2024 | 114,50 | 116,25 | 114,20 | 116,25 | 1,66% | 4,00 |
| 17.01.2024 | 115,60 | 115,60 | 113,40 | 114,35 | -1,72% | 33,00 |
| 16.01.2024 | 117,30 | 117,40 | 116,05 | 116,35 | -1,23% | 17,00 |
| 15.01.2024 | 118,10 | 118,75 | 117,20 | 117,80 | -0,04% | 10,00 |
| 12.01.2024 | 117,10 | 118,25 | 116,70 | 117,85 | 0,77% | 113,00 |
| 11.01.2024 | 117,70 | 117,90 | 116,05 | 116,95 | -0,26% | 6,00 |
| 10.01.2024 | 118,00 | 118,30 | 116,80 | 117,25 | -0,93% | 21,00 |
| 09.01.2024 | 117,20 | 118,55 | 116,65 | 118,35 | 0,94% | - |
| 08.01.2024 | 115,40 | 117,35 | 114,30 | 117,25 | 1,30% | 14,00 |
| 05.01.2024 | 115,90 | 116,00 | 113,85 | 115,75 | -0,43% | 70,00 |
| 04.01.2024 | 115,40 | 116,75 | 114,95 | 116,25 | 0,82% | 34,00 |
| 03.01.2024 | 116,90 | 117,20 | 114,50 | 115,30 | -1,41% | 12,00 |
| 02.01.2024 | 117,40 | 118,45 | 116,75 | 116,95 | -1,02% | 15,00 |
| 29.12.2023 | 116,70 | 118,90 | 116,70 | 118,15 | 1,42% | - |
| 28.12.2023 | 118,70 | 118,75 | 116,45 | 116,50 | -1,48% | 41,00 |
| 27.12.2023 | 117,30 | 118,45 | 116,70 | 118,25 | 1,07% | 109,00 |
| 22.12.2023 | 117,20 | 118,45 | 116,75 | 117,00 | -0,64% | 159,00 |
| 21.12.2023 | 116,70 | 117,75 | 115,95 | 117,75 | 1,20% | 20,00 |
| 20.12.2023 | 117,55 | 117,95 | 116,25 | 116,35 | -1,10% | 53,00 |
| 19.12.2023 | 116,90 | 117,65 | 115,75 | 117,65 | 0,68% | - |
| 18.12.2023 | 116,30 | 117,50 | 115,95 | 116,85 | 0,43% | 40,00 |
| 15.12.2023 | 120,10 | 120,70 | 116,15 | 116,35 | -3,08% | 60,00 |
| 14.12.2023 | 118,90 | 121,10 | 118,60 | 120,05 | 1,35% | 145,00 |
| 13.12.2023 | 117,50 | 118,65 | 117,25 | 118,45 | 0,68% | 56,00 |
| 12.12.2023 | 116,90 | 117,85 | 116,15 | 117,65 | 0,77% | 31,00 |
| 11.12.2023 | 117,00 | 117,15 | 116,30 | 116,75 | -0,43% | 3,00 |
| 08.12.2023 | 114,70 | 117,25 | 114,00 | 117,25 | 2,36% | - |
| 07.12.2023 | 115,10 | 115,40 | 113,50 | 114,55 | -0,69% | 48,00 |
| 06.12.2023 | 113,80 | 115,90 | 113,20 | 115,35 | 1,59% | 1,00 |
| 05.12.2023 | 112,70 | 113,85 | 111,60 | 113,55 | 0,18% | 20,00 |
| 04.12.2023 | 113,90 | 115,10 | 112,95 | 113,35 | -0,70% | 48,00 |
| 01.12.2023 | 113,00 | 114,30 | 112,95 | 114,15 | 1,15% | 28,00 |
| 30.11.2023 | 113,15 | 113,80 | 112,25 | 112,85 | -0,13% | 28,00 |
| 29.11.2023 | 113,40 | 114,15 | 112,55 | 113,00 | -0,22% | - |
| 28.11.2023 | 113,45 | 114,20 | 112,55 | 113,25 | -0,09% | - |
| 27.11.2023 | 114,70 | 114,95 | 105,35 | 113,35 | -1,39% | 245,00 |