124,550€
-1,77%
Echtzeit-Aktienkurs AEROP.DE PARIS SA INH.EO3
Bid:
Ask:
Aktienkurse zur AEROP.DE PARIS SA INH.EO3 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 126,60 | 126,70 | 124,40 | 124,70 | -1,66% | 69.746,00 |
15.03.2024 | 127,00 | 128,30 | 126,00 | 126,80 | 0,08% | 193.808,00 |
14.03.2024 | 128,30 | 128,90 | 125,70 | 126,70 | 0,48% | 83.347,00 |
13.03.2024 | 127,00 | 127,30 | 125,10 | 126,10 | -0,63% | 68.443,00 |
12.03.2024 | 125,60 | 127,50 | 124,80 | 126,90 | 1,20% | 80.940,00 |
11.03.2024 | 124,30 | 126,20 | 124,30 | 125,40 | -0,08% | 62.312,00 |
08.03.2024 | 124,50 | 125,50 | 121,90 | 125,50 | 0,80% | 75.593,00 |
07.03.2024 | 124,10 | 125,40 | 123,90 | 124,50 | 0,00% | 67.120,00 |
06.03.2024 | 123,90 | 125,80 | 123,40 | 124,50 | 0,65% | 68.188,00 |
05.03.2024 | 124,60 | 125,70 | 123,60 | 123,70 | -1,43% | 61.619,00 |
04.03.2024 | 126,30 | 126,60 | 125,20 | 125,50 | -0,40% | 59.738,00 |
01.03.2024 | 126,10 | 127,20 | 124,50 | 126,00 | 0,24% | 65.608,00 |
29.02.2024 | 127,30 | 127,70 | 125,50 | 125,70 | -1,26% | 390.701,00 |
28.02.2024 | 128,30 | 128,80 | 127,30 | 127,30 | -1,09% | 95.137,00 |
27.02.2024 | 127,30 | 129,30 | 127,20 | 128,70 | 1,02% | 75.233,00 |
26.02.2024 | 130,70 | 131,60 | 127,30 | 127,40 | -3,12% | 77.920,00 |
23.02.2024 | 132,00 | 132,00 | 130,00 | 131,50 | -0,38% | 80.375,00 |
22.02.2024 | 131,40 | 132,70 | 130,10 | 132,00 | 1,69% | 128.249,00 |
21.02.2024 | 127,90 | 129,80 | 127,90 | 129,80 | 2,04% | 89.190,00 |
20.02.2024 | 124,90 | 127,60 | 124,90 | 127,20 | 2,00% | 108.405,00 |
19.02.2024 | 121,40 | 125,10 | 121,30 | 124,70 | 2,80% | 101.882,00 |
16.02.2024 | 120,30 | 121,90 | 118,90 | 121,30 | 0,25% | 82.683,00 |
15.02.2024 | 123,00 | 124,20 | 120,90 | 121,00 | 1,77% | 116.425,00 |
14.02.2024 | 116,90 | 119,80 | 116,90 | 118,90 | 1,71% | 81.140,00 |
13.02.2024 | 120,00 | 120,30 | 115,80 | 116,90 | -2,75% | 127.791,00 |
12.02.2024 | 119,60 | 121,10 | 119,60 | 120,20 | 0,50% | 79.836,00 |
09.02.2024 | 122,00 | 122,40 | 119,60 | 119,60 | -3,00% | 79.454,00 |
08.02.2024 | 126,30 | 127,10 | 123,30 | 123,30 | -2,45% | 102.969,00 |
07.02.2024 | 126,50 | 126,70 | 125,40 | 126,40 | 0,24% | 104.577,00 |
06.02.2024 | 124,40 | 126,80 | 123,30 | 126,10 | 1,61% | 113.329,00 |
05.02.2024 | 125,90 | 126,90 | 124,10 | 124,10 | -0,40% | 85.903,00 |
02.02.2024 | 124,20 | 126,10 | 124,20 | 124,60 | 0,89% | 86.879,00 |
01.02.2024 | 122,80 | 124,80 | 122,40 | 123,50 | -0,72% | 78.490,00 |
31.01.2024 | 124,10 | 125,50 | 123,70 | 124,40 | 0,32% | 143.348,00 |
30.01.2024 | 124,20 | 124,50 | 123,20 | 124,00 | 0,00% | 112.582,00 |
29.01.2024 | 124,80 | 125,00 | 122,80 | 124,00 | -1,12% | 132.660,00 |
26.01.2024 | 124,30 | 125,40 | 123,20 | 125,40 | 1,13% | 135.676,00 |
25.01.2024 | 120,20 | 124,00 | 119,90 | 124,00 | 2,82% | 123.795,00 |
24.01.2024 | 118,60 | 121,20 | 118,00 | 120,60 | 2,29% | 77.665,00 |
23.01.2024 | 118,40 | 118,90 | 115,30 | 117,90 | -0,17% | 104.809,00 |
22.01.2024 | 116,80 | 118,50 | 116,70 | 118,10 | 2,96% | 110.345,00 |
19.01.2024 | 116,20 | 116,50 | 114,50 | 114,70 | -0,95% | 44.573,00 |
18.01.2024 | 114,60 | 116,10 | 114,20 | 115,80 | 1,31% | 54.534,00 |
17.01.2024 | 115,20 | 115,50 | 113,40 | 114,30 | -2,06% | 70.402,00 |
16.01.2024 | 117,40 | 117,50 | 116,00 | 116,70 | -0,93% | 43.047,00 |
15.01.2024 | 118,00 | 118,70 | 117,30 | 117,80 | 0,00% | 33.363,00 |
12.01.2024 | 116,80 | 118,20 | 116,70 | 117,80 | 1,38% | 70.290,00 |
11.01.2024 | 117,20 | 117,70 | 116,10 | 116,20 | -0,60% | 63.372,00 |
10.01.2024 | 118,20 | 118,20 | 116,80 | 116,90 | -1,27% | 59.862,00 |
09.01.2024 | 117,80 | 118,50 | 116,70 | 118,40 | 1,37% | 56.731,00 |
08.01.2024 | 115,50 | 116,80 | 114,30 | 116,80 | 0,86% | 82.688,00 |
05.01.2024 | 115,80 | 115,90 | 113,90 | 115,80 | -0,69% | 46.305,00 |
04.01.2024 | 115,30 | 116,60 | 115,00 | 116,60 | 1,13% | 57.504,00 |
03.01.2024 | 116,90 | 117,10 | 114,50 | 115,30 | -1,62% | 86.735,00 |
02.01.2024 | 117,40 | 118,40 | 116,90 | 117,20 | 0,00% | 46.330,00 |
29.12.2023 | 118,00 | 118,90 | 117,20 | 117,20 | -0,51% | 38.726,00 |
28.12.2023 | 118,20 | 118,70 | 117,00 | 117,80 | -0,34% | 50.997,00 |
27.12.2023 | 117,20 | 118,20 | 116,70 | 118,20 | 1,03% | 31.737,00 |
22.12.2023 | 117,40 | 118,40 | 117,00 | 117,00 | -0,34% | 34.039,00 |
21.12.2023 | 116,60 | 117,40 | 115,90 | 117,40 | 0,00% | 42.349,00 |
20.12.2023 | 117,20 | 117,90 | 116,30 | 117,40 | 0,00% | 60.094,00 |
19.12.2023 | 117,10 | 117,70 | 115,70 | 117,40 | 0,60% | 73.282,00 |
18.12.2023 | 116,40 | 117,50 | 115,90 | 116,70 | -0,34% | 86.281,00 |
15.12.2023 | 120,40 | 120,70 | 116,80 | 117,10 | -2,42% | 214.909,00 |
14.12.2023 | 118,70 | 121,00 | 118,70 | 120,00 | 2,13% | 97.960,00 |
13.12.2023 | 117,50 | 118,70 | 117,40 | 117,50 | 0,00% | 79.916,00 |
12.12.2023 | 116,60 | 117,50 | 116,10 | 117,50 | 0,77% | 81.563,00 |
11.12.2023 | 116,30 | 117,10 | 116,30 | 116,60 | -0,34% | 66.720,00 |
08.12.2023 | 114,20 | 117,10 | 114,00 | 117,00 | 2,27% | 120.680,00 |
07.12.2023 | 115,10 | 115,10 | 113,50 | 114,40 | -1,12% | 73.946,00 |
06.12.2023 | 113,90 | 115,90 | 113,20 | 115,70 | 1,94% | 96.077,00 |
05.12.2023 | 112,90 | 113,60 | 111,50 | 113,50 | 0,44% | 101.014,00 |
04.12.2023 | 114,70 | 115,00 | 113,00 | 113,00 | -0,70% | 138.000,00 |
01.12.2023 | 113,00 | 114,30 | 112,90 | 113,80 | 0,62% | 157.124,00 |
30.11.2023 | 113,30 | 113,80 | 112,30 | 113,10 | 0,09% | 708.962,00 |
29.11.2023 | 113,00 | 114,10 | 112,60 | 113,00 | -0,44% | 189.451,00 |
28.11.2023 | 113,00 | 114,20 | 112,60 | 113,50 | 0,09% | 113.336,00 |
27.11.2023 | 109,90 | 114,60 | 105,30 | 113,40 | -1,31% | 191.344,00 |
24.11.2023 | 114,20 | 115,00 | 114,10 | 114,90 | 0,35% | 56.638,00 |
23.11.2023 | 115,20 | 115,30 | 114,10 | 114,50 | -0,43% | 65.134,00 |
22.11.2023 | 115,00 | 115,40 | 114,40 | 115,00 | 0,09% | 69.528,00 |
21.11.2023 | 114,70 | 116,10 | 114,40 | 114,90 | -0,09% | 51.645,00 |
20.11.2023 | 115,60 | 116,60 | 115,00 | 115,00 | -0,69% | 58.083,00 |
17.11.2023 | 115,80 | 116,60 | 115,10 | 115,80 | 0,26% | 81.209,00 |
16.11.2023 | 116,40 | 117,30 | 115,40 | 115,50 | -1,28% | 62.232,00 |
15.11.2023 | 114,00 | 117,60 | 114,00 | 117,00 | 3,36% | 181.821,00 |
14.11.2023 | 111,10 | 113,60 | 110,50 | 113,20 | 1,80% | 93.988,00 |
13.11.2023 | 111,20 | 111,50 | 110,20 | 111,20 | 1,00% | 65.273,00 |
10.11.2023 | 110,70 | 110,90 | 109,20 | 110,10 | -1,26% | 43.806,00 |
09.11.2023 | 110,80 | 111,70 | 110,50 | 111,50 | 0,63% | 34.827,00 |
08.11.2023 | 109,10 | 111,10 | 109,00 | 110,80 | 0,82% | 72.541,00 |
07.11.2023 | 110,00 | 111,10 | 109,20 | 109,90 | -0,54% | 59.137,00 |
06.11.2023 | 111,90 | 112,50 | 110,20 | 110,50 | -1,16% | 50.386,00 |
03.11.2023 | 110,00 | 112,90 | 109,80 | 111,80 | 2,10% | 93.186,00 |
02.11.2023 | 105,70 | 109,80 | 105,40 | 109,50 | 4,29% | 81.247,00 |
01.11.2023 | 105,90 | 106,10 | 104,70 | 105,00 | -0,76% | 50.587,00 |
31.10.2023 | 104,40 | 106,30 | 103,70 | 105,80 | 1,83% | 81.708,00 |
30.10.2023 | 104,30 | 105,00 | 103,60 | 103,90 | -0,19% | 49.030,00 |
27.10.2023 | 105,20 | 105,30 | 103,20 | 104,10 | -0,10% | 82.830,00 |
26.10.2023 | 100,00 | 105,60 | 100,00 | 104,20 | 0,87% | 99.698,00 |