Börse:
91,450€
-2,79%
Echtzeit-Aktienkurs Aéroports de Paris
Bid:
91,400€
Ask:
91,500€
Aktienkurse zur Aéroports de Paris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 94,90 | 94,90 | 90,33 | 91,43 | -2,82% | 427,00 |
| 22.01.2021 | 94,85 | 94,90 | 92,10 | 94,08 | -1,16% | 760,00 |
| 21.01.2021 | 97,25 | 97,40 | 94,48 | 95,18 | -2,06% | 130,00 |
| 20.01.2021 | 95,15 | 97,23 | 94,78 | 97,18 | 2,16% | 353,00 |
| 19.01.2021 | 95,58 | 96,88 | 94,35 | 95,13 | -0,50% | 296,00 |
| 18.01.2021 | 97,48 | 97,48 | 94,68 | 95,60 | -1,92% | 147,00 |
| 15.01.2021 | 96,05 | 97,78 | 95,93 | 97,48 | 1,14% | 249,00 |
| 14.01.2021 | 95,60 | 97,38 | 94,78 | 96,38 | 1,05% | 122,00 |
| 13.01.2021 | 96,20 | 96,35 | 94,60 | 95,38 | -0,75% | 502,00 |
| 12.01.2021 | 95,45 | 97,00 | 95,30 | 96,10 | 0,44% | 249,00 |
| 11.01.2021 | 97,25 | 97,53 | 95,18 | 95,68 | -2,00% | 317,00 |
| 08.01.2021 | 98,55 | 99,68 | 96,33 | 97,63 | -0,46% | 106,00 |
| 07.01.2021 | 99,98 | 100,08 | 96,93 | 98,08 | -1,56% | 246,00 |
| 06.01.2021 | 99,45 | 99,95 | 96,35 | 99,63 | 0,25% | 474,00 |
| 05.01.2021 | 100,48 | 101,90 | 97,10 | 99,38 | -1,00% | 442,00 |
| 04.01.2021 | 106,70 | 107,60 | 98,90 | 100,38 | -3,90% | 705,00 |
| 30.12.2020 | 104,60 | 105,10 | 103,50 | 104,45 | -0,10% | 99,00 |
| 29.12.2020 | 105,10 | 106,05 | 102,90 | 104,55 | -0,19% | 135,00 |
| 28.12.2020 | 101,45 | 105,60 | 101,35 | 104,75 | 3,35% | 397,00 |
| 23.12.2020 | 100,80 | 102,60 | 100,80 | 101,35 | 0,50% | 171,00 |
| 22.12.2020 | 100,30 | 101,40 | 98,83 | 100,85 | 0,10% | 63,00 |
| 21.12.2020 | 98,25 | 101,05 | 96,25 | 100,75 | -2,14% | 639,00 |
| 18.12.2020 | 107,20 | 107,20 | 101,40 | 102,95 | -4,10% | 511,00 |
| 17.12.2020 | 106,45 | 107,45 | 105,65 | 107,35 | 1,04% | 2.100,00 |
| 16.12.2020 | 106,90 | 107,80 | 105,95 | 106,25 | -0,56% | 11,00 |
| 15.12.2020 | 105,50 | 107,05 | 104,30 | 106,85 | 1,52% | 120,00 |
| 14.12.2020 | 106,20 | 107,45 | 104,95 | 105,25 | -0,38% | 66,00 |
| 11.12.2020 | 105,60 | 105,75 | 102,60 | 105,65 | 0,19% | 130,00 |
| 10.12.2020 | 106,55 | 107,15 | 104,30 | 105,45 | -1,03% | 283,00 |
| 09.12.2020 | 107,10 | 108,65 | 105,75 | 106,55 | -0,28% | 96,00 |
| 08.12.2020 | 106,70 | 107,50 | 106,15 | 106,85 | 0,00% | 155,00 |
| 07.12.2020 | 109,15 | 109,20 | 106,05 | 106,85 | -2,15% | 145,00 |
| 04.12.2020 | 106,25 | 109,85 | 106,05 | 109,20 | 2,87% | 179,00 |
| 03.12.2020 | 105,90 | 107,30 | 105,10 | 106,15 | 0,19% | 165,00 |
| 02.12.2020 | 105,20 | 107,05 | 104,80 | 105,95 | 0,57% | 123,00 |
| 01.12.2020 | 106,80 | 108,05 | 104,95 | 105,35 | -0,94% | 581,00 |
| 30.11.2020 | 107,60 | 108,70 | 105,85 | 106,35 | -2,21% | 79,00 |
| 27.11.2020 | 110,25 | 110,25 | 107,00 | 108,75 | -0,73% | 201,00 |
| 26.11.2020 | 110,95 | 110,95 | 108,90 | 109,55 | -0,36% | 96,00 |
| 25.11.2020 | 114,80 | 115,80 | 108,90 | 109,95 | -4,18% | 153,00 |
| 24.11.2020 | 114,20 | 119,90 | 114,00 | 114,75 | 1,24% | 134,00 |
| 23.11.2020 | 113,80 | 116,35 | 112,55 | 113,35 | 0,09% | 210,00 |
| 20.11.2020 | 113,50 | 114,05 | 112,20 | 113,25 | -0,53% | 166,00 |
| 19.11.2020 | 113,00 | 114,65 | 111,10 | 113,85 | 0,89% | 122,00 |
| 18.11.2020 | 114,50 | 115,60 | 111,90 | 112,85 | -1,74% | 37,00 |
| 17.11.2020 | 118,00 | 118,00 | 113,40 | 114,85 | 0,53% | 389,00 |
| 16.11.2020 | 108,10 | 117,35 | 108,00 | 114,25 | 6,63% | 313,00 |
| 13.11.2020 | 107,20 | 110,70 | 106,40 | 107,15 | -0,09% | 151,00 |
| 12.11.2020 | 109,10 | 110,00 | 104,90 | 107,25 | -2,19% | 319,00 |
| 11.11.2020 | 113,70 | 116,30 | 108,45 | 109,65 | -3,26% | 101,00 |
| 10.11.2020 | 106,75 | 113,85 | 103,10 | 113,35 | 6,03% | 1.119,00 |
| 09.11.2020 | 86,85 | 115,75 | 86,80 | 106,90 | 23,98% | 2.868,00 |
| 06.11.2020 | 88,85 | 89,90 | 85,55 | 86,23 | -3,20% | 26,00 |
| 05.11.2020 | 89,10 | 90,75 | 88,68 | 89,08 | 0,23% | 126,00 |
| 04.11.2020 | 89,50 | 89,93 | 87,93 | 88,88 | -0,84% | 163,00 |
| 03.11.2020 | 86,65 | 90,20 | 86,60 | 89,63 | 3,76% | 82,00 |
| 02.11.2020 | 83,95 | 86,58 | 81,43 | 86,38 | 2,80% | - |
| 30.10.2020 | 82,53 | 84,03 | 80,60 | 84,03 | 1,39% | 61,00 |
| 29.10.2020 | 79,65 | 83,28 | 78,73 | 82,88 | 4,67% | 170,00 |
| 28.10.2020 | 83,00 | 83,10 | 76,78 | 79,18 | -4,69% | 693,00 |
| 27.10.2020 | 85,70 | 85,70 | 81,80 | 83,08 | -2,75% | 201,00 |
| 26.10.2020 | 88,70 | 88,70 | 84,60 | 85,43 | -4,31% | 71,00 |
| 23.10.2020 | 86,90 | 89,28 | 85,73 | 89,28 | 2,64% | - |
| 22.10.2020 | 85,90 | 87,08 | 83,78 | 86,98 | 0,93% | 136,00 |
| 21.10.2020 | 89,05 | 89,33 | 86,18 | 86,18 | -2,93% | 149,00 |
| 20.10.2020 | 83,53 | 89,40 | 82,28 | 88,78 | 6,44% | 266,00 |
| 19.10.2020 | 81,05 | 84,53 | 81,00 | 83,40 | 3,12% | 187,00 |
| 16.10.2020 | 81,85 | 82,80 | 79,78 | 80,88 | -1,16% | 850,00 |
| 15.10.2020 | 82,95 | 83,18 | 80,40 | 81,83 | -1,56% | 327,00 |
| 14.10.2020 | 81,58 | 83,58 | 80,25 | 83,13 | 1,93% | 541,00 |
| 13.10.2020 | 85,35 | 85,35 | 81,18 | 81,55 | -4,31% | 269,00 |
| 12.10.2020 | 86,68 | 87,20 | 84,78 | 85,23 | -1,42% | 74,00 |
| 09.10.2020 | 88,90 | 89,25 | 86,30 | 86,45 | -2,56% | 459,00 |
| 08.10.2020 | 88,20 | 89,18 | 87,38 | 88,73 | 0,80% | 16.694,00 |
| 07.10.2020 | 87,90 | 89,03 | 86,88 | 88,03 | 0,51% | 2.105,00 |
| 06.10.2020 | 87,05 | 89,58 | 86,95 | 87,58 | 0,69% | 243,00 |
| 05.10.2020 | 84,15 | 87,15 | 84,00 | 86,98 | 3,94% | 78,00 |
| 02.10.2020 | 83,55 | 83,98 | 81,70 | 83,68 | -0,59% | 49,00 |
| 01.10.2020 | 85,85 | 86,78 | 83,15 | 84,18 | -1,35% | 85,00 |
| 30.09.2020 | 84,15 | 85,68 | 82,28 | 85,33 | 0,77% | 156,00 |
| 29.09.2020 | 85,60 | 85,60 | 81,90 | 84,68 | -0,70% | 25,00 |
| 28.09.2020 | 83,45 | 86,23 | 83,15 | 85,28 | 2,77% | 18,00 |
| 25.09.2020 | 82,90 | 83,23 | 80,35 | 82,98 | 0,36% | 330,00 |
| 24.09.2020 | 84,75 | 84,80 | 81,40 | 82,68 | -2,36% | 138,00 |
| 23.09.2020 | 84,95 | 88,03 | 83,63 | 84,68 | 0,06% | 77,00 |
| 22.09.2020 | 82,60 | 85,15 | 80,55 | 84,63 | 2,30% | - |
| 21.09.2020 | 85,35 | 85,35 | 43,12 | 82,73 | -3,33% | 278,00 |
| 18.09.2020 | 89,25 | 89,30 | 84,78 | 85,58 | -4,09% | 93,00 |
| 17.09.2020 | 86,50 | 89,53 | 85,45 | 89,23 | 2,59% | 1,00 |
| 16.09.2020 | 86,50 | 87,68 | 85,40 | 86,98 | 0,64% | 58,00 |
| 15.09.2020 | 87,50 | 88,65 | 86,05 | 86,43 | -1,03% | 62,00 |
| 14.09.2020 | 87,45 | 1.072,03 | 86,38 | 87,33 | 0,52% | 58,00 |
| 11.09.2020 | 87,80 | 87,80 | 84,95 | 86,88 | -0,57% | 115,00 |
| 10.09.2020 | 86,90 | 89,55 | 86,75 | 87,38 | -0,09% | 230,00 |
| 09.09.2020 | 86,65 | 88,50 | 85,95 | 87,45 | -0,40% | 69,00 |
| 08.09.2020 | 87,80 | 88,00 | 87,80 | 87,80 | -3,78% | 77,00 |
| 07.09.2020 | 89,70 | 91,25 | 88,40 | 91,25 | 1,96% | 115,00 |
| 04.09.2020 | 89,50 | 89,50 | 89,50 | 89,50 | -1,86% | 12,00 |
| 03.09.2020 | 92,00 | 93,00 | 91,20 | 91,20 | 6,05% | 1.190,00 |
| 02.09.2020 | 86,00 | 86,00 | 86,00 | 86,00 | -0,29% | 10,00 |