176,000€
0,80%
Echtzeit-Aktienkurs AENA SME S.A. EO 10
Bid:
Ask:
Aktienkurse zur AENA SME S.A. EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 175,40 | 175,70 | 175,40 | 175,70 | 0,63% | - |
| 25.04.2024 | 175,30 | 175,30 | 174,60 | 174,60 | -0,57% | - |
| 24.04.2024 | 174,60 | 175,60 | 174,60 | 175,60 | -0,23% | - |
| 23.04.2024 | 171,40 | 176,00 | 171,40 | 176,00 | 1,79% | - |
| 22.04.2024 | 173,10 | 173,10 | 172,90 | 172,90 | 0,23% | - |
| 19.04.2024 | 172,60 | 172,60 | 172,50 | 172,50 | -1,20% | - |
| 18.04.2024 | 174,60 | 174,60 | 174,60 | 174,60 | 0,17% | - |
| 17.04.2024 | 172,60 | 174,30 | 172,60 | 174,30 | 0,52% | - |
| 16.04.2024 | 172,90 | 173,40 | 172,90 | 173,40 | -0,17% | - |
| 15.04.2024 | 173,70 | 173,70 | 173,70 | 173,70 | 0,00% | - |
| 12.04.2024 | 173,70 | 173,70 | 173,70 | 173,70 | 0,06% | - |
| 11.04.2024 | 176,60 | 176,60 | 173,60 | 173,60 | -2,14% | - |
| 10.04.2024 | 178,00 | 178,00 | 177,40 | 177,40 | -0,62% | - |
| 09.04.2024 | 177,90 | 178,50 | 177,90 | 178,50 | 0,62% | - |
| 08.04.2024 | 177,40 | 177,40 | 177,40 | 177,40 | 0,11% | - |
| 05.04.2024 | 177,90 | 177,90 | 175,90 | 177,20 | -0,06% | 52,00 |
| 04.04.2024 | 179,40 | 181,50 | 177,30 | 177,30 | -1,72% | 20,00 |
| 03.04.2024 | 179,50 | 180,40 | 179,50 | 180,40 | 0,17% | - |
| 02.04.2024 | 182,00 | 182,00 | 180,10 | 180,10 | -1,21% | 700,00 |
| 28.03.2024 | 180,70 | 182,30 | 180,70 | 182,30 | 0,80% | - |
| 27.03.2024 | 179,90 | 180,85 | 179,90 | 180,85 | 0,31% | 9,00 |
| 26.03.2024 | 179,80 | 180,30 | 179,80 | 180,30 | 0,81% | - |
| 25.03.2024 | 179,65 | 179,65 | 178,85 | 178,85 | -0,58% | - |
| 22.03.2024 | 179,70 | 179,90 | 179,70 | 179,90 | 0,64% | - |
| 21.03.2024 | 180,15 | 180,15 | 178,75 | 178,75 | -0,80% | - |
| 20.03.2024 | 177,10 | 180,20 | 177,10 | 180,20 | 2,07% | - |
| 19.03.2024 | 176,10 | 176,55 | 176,10 | 176,55 | -0,73% | - |
| 18.03.2024 | 177,85 | 177,85 | 177,85 | 177,85 | -0,64% | - |
| 15.03.2024 | 178,55 | 179,00 | 178,55 | 179,00 | -0,14% | - |
| 14.03.2024 | 181,45 | 181,45 | 179,25 | 179,25 | -1,54% | - |
| 13.03.2024 | 181,50 | 182,05 | 181,50 | 182,05 | -0,05% | - |
| 12.03.2024 | 178,80 | 182,15 | 178,80 | 182,15 | 1,73% | - |
| 11.03.2024 | 178,25 | 179,05 | 178,25 | 179,05 | 0,14% | - |
| 08.03.2024 | 176,10 | 178,80 | 176,10 | 178,80 | 1,85% | - |
| 07.03.2024 | 175,60 | 175,60 | 175,55 | 175,55 | -0,88% | - |
| 06.03.2024 | 176,05 | 177,10 | 176,05 | 177,10 | 0,45% | - |
| 05.03.2024 | 176,20 | 176,30 | 176,20 | 176,30 | 1,21% | - |
| 04.03.2024 | 174,20 | 174,20 | 174,20 | 174,20 | -0,46% | - |
| 01.03.2024 | 173,70 | 175,00 | 173,70 | 175,00 | -0,26% | - |
| 29.02.2024 | 173,70 | 175,45 | 173,70 | 175,45 | -0,03% | - |
| 28.02.2024 | 175,75 | 175,75 | 175,50 | 175,50 | 1,65% | - |
| 27.02.2024 | 175,70 | 175,70 | 172,65 | 172,65 | -1,96% | 50,00 |
| 26.02.2024 | 176,10 | 176,10 | 176,10 | 176,10 | 0,17% | - |
| 23.02.2024 | 173,15 | 175,80 | 173,15 | 175,80 | 2,36% | - |
| 22.02.2024 | 172,15 | 172,15 | 171,20 | 171,75 | -0,09% | 9,00 |
| 21.02.2024 | 172,95 | 172,95 | 171,90 | 171,90 | 0,97% | - |
| 20.02.2024 | 168,40 | 170,25 | 168,40 | 170,25 | 1,40% | - |
| 19.02.2024 | 167,35 | 167,90 | 167,35 | 167,90 | 0,90% | - |
| 16.02.2024 | 165,75 | 166,40 | 165,75 | 166,40 | -0,03% | - |
| 15.02.2024 | 167,25 | 167,25 | 166,45 | 166,45 | -0,09% | - |
| 14.02.2024 | 165,10 | 166,60 | 165,10 | 166,60 | 0,15% | - |
| 13.02.2024 | 166,40 | 166,40 | 166,35 | 166,35 | 0,30% | - |
| 12.02.2024 | 167,40 | 167,40 | 165,85 | 165,85 | -0,96% | 50,00 |
| 09.02.2024 | 167,05 | 167,45 | 167,05 | 167,45 | -0,18% | - |
| 08.02.2024 | 167,05 | 167,75 | 167,05 | 167,75 | -0,86% | - |
| 07.02.2024 | 169,35 | 169,35 | 169,20 | 169,20 | 0,74% | - |
| 06.02.2024 | 167,95 | 167,95 | 167,95 | 167,95 | 2,22% | - |
| 05.02.2024 | 164,30 | 164,30 | 164,30 | 164,30 | -0,18% | 100,00 |
| 02.02.2024 | 164,85 | 164,85 | 164,60 | 164,60 | 0,12% | - |
| 01.02.2024 | 162,05 | 164,40 | 162,05 | 164,40 | 0,24% | - |
| 31.01.2024 | 164,40 | 164,45 | 164,00 | 164,00 | -0,06% | 50,00 |
| 30.01.2024 | 163,45 | 164,10 | 163,45 | 164,10 | 0,12% | - |
| 29.01.2024 | 164,45 | 164,45 | 163,90 | 163,90 | 0,12% | - |
| 26.01.2024 | 163,85 | 163,85 | 163,70 | 163,70 | 0,31% | 6,00 |
| 25.01.2024 | 161,55 | 163,20 | 161,55 | 163,20 | 1,24% | - |
| 24.01.2024 | 162,10 | 162,10 | 161,20 | 161,20 | 0,12% | - |
| 23.01.2024 | 163,10 | 163,10 | 161,00 | 161,00 | -2,31% | 1,00 |
| 22.01.2024 | 164,55 | 164,80 | 164,55 | 164,80 | 0,49% | 70,00 |
| 19.01.2024 | 164,95 | 164,95 | 164,00 | 164,00 | 0,18% | - |
| 18.01.2024 | 163,50 | 163,70 | 163,50 | 163,70 | 1,46% | - |
| 17.01.2024 | 165,25 | 165,25 | 161,35 | 161,35 | -2,57% | - |
| 16.01.2024 | 165,35 | 165,60 | 165,35 | 165,60 | -1,78% | - |
| 15.01.2024 | 168,90 | 168,90 | 168,60 | 168,60 | 0,78% | - |
| 12.01.2024 | 167,75 | 167,75 | 167,30 | 167,30 | -0,06% | - |
| 11.01.2024 | 165,80 | 167,40 | 165,80 | 167,40 | 0,87% | - |
| 10.01.2024 | 163,75 | 165,95 | 163,75 | 165,95 | 1,28% | - |
| 09.01.2024 | 161,95 | 164,15 | 161,95 | 163,85 | 1,64% | 42,00 |
| 08.01.2024 | 161,20 | 161,20 | 161,20 | 161,20 | 0,28% | - |
| 05.01.2024 | 159,70 | 160,75 | 159,70 | 160,75 | 0,75% | - |
| 04.01.2024 | 159,55 | 159,55 | 159,55 | 159,55 | 0,03% | - |
| 03.01.2024 | 162,35 | 162,35 | 159,50 | 159,50 | -2,89% | - |
| 02.01.2024 | 164,85 | 164,85 | 164,25 | 164,25 | -0,30% | - |
| 29.12.2023 | 164,75 | 164,75 | 164,75 | 164,75 | -0,03% | - |
| 28.12.2023 | 164,75 | 164,80 | 164,75 | 164,80 | 0,52% | - |
| 27.12.2023 | 163,95 | 163,95 | 163,95 | 163,95 | -0,09% | - |
| 22.12.2023 | 163,55 | 164,10 | 163,55 | 164,10 | -0,03% | - |
| 21.12.2023 | 162,55 | 164,15 | 162,55 | 164,15 | 1,39% | - |
| 20.12.2023 | 163,20 | 163,20 | 161,90 | 161,90 | -1,37% | - |
| 19.12.2023 | 162,95 | 164,15 | 162,95 | 164,15 | 0,58% | - |
| 18.12.2023 | 163,80 | 163,80 | 163,20 | 163,20 | 0,09% | - |
| 15.12.2023 | 163,35 | 163,35 | 163,05 | 163,05 | -0,82% | - |
| 14.12.2023 | 164,25 | 164,40 | 164,25 | 164,40 | 0,95% | - |
| 13.12.2023 | 161,60 | 162,85 | 161,60 | 162,85 | 1,15% | - |
| 12.12.2023 | 161,35 | 161,35 | 161,00 | 161,00 | -0,40% | - |
| 11.12.2023 | 162,35 | 162,35 | 161,65 | 161,65 | -1,16% | - |
| 08.12.2023 | 162,85 | 163,55 | 162,85 | 163,55 | 0,71% | - |
| 07.12.2023 | 162,45 | 162,45 | 162,40 | 162,40 | -0,22% | - |
| 06.12.2023 | 161,50 | 162,75 | 161,50 | 162,75 | 0,77% | - |
| 05.12.2023 | 160,15 | 161,50 | 160,15 | 161,50 | 0,81% | - |
| 04.12.2023 | 160,20 | 160,20 | 160,20 | 160,20 | 1,10% | - |