Börse:
97,025€
1,81%
Echtzeit-Aktienkurs Aéroports de Paris
Bid:
96,950€
Ask:
97,100€
Aktienkurse zur Aéroports de Paris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 95,28 | 97,18 | 94,38 | 97,10 | 1,89% | - |
| 26.01.2021 | 93,00 | 96,35 | 92,25 | 95,30 | 3,31% | 150.976,00 |
| 25.01.2021 | 93,35 | 93,70 | 90,30 | 92,25 | -1,91% | 142.431,00 |
| 22.01.2021 | 94,60 | 94,60 | 92,10 | 94,05 | -1,00% | 133.353,00 |
| 21.01.2021 | 96,35 | 96,90 | 94,45 | 95,00 | -0,99% | 93.923,00 |
| 20.01.2021 | 95,40 | 96,75 | 94,70 | 95,95 | 1,00% | 59.924,00 |
| 19.01.2021 | 96,20 | 96,95 | 94,40 | 95,00 | -0,63% | 80.494,00 |
| 18.01.2021 | 96,30 | 97,00 | 94,70 | 95,60 | -2,00% | 64.167,00 |
| 15.01.2021 | 96,30 | 97,55 | 95,90 | 97,55 | 0,83% | 92.969,00 |
| 14.01.2021 | 95,20 | 96,75 | 94,65 | 96,75 | 2,16% | 85.429,00 |
| 13.01.2021 | 96,20 | 96,40 | 94,55 | 94,70 | -0,84% | 75.541,00 |
| 12.01.2021 | 95,45 | 97,05 | 95,45 | 95,50 | 0,10% | 100.582,00 |
| 11.01.2021 | 96,95 | 97,50 | 95,10 | 95,40 | -2,00% | 93.501,00 |
| 08.01.2021 | 97,75 | 99,75 | 96,35 | 97,35 | -0,92% | 94.966,00 |
| 07.01.2021 | 100,00 | 100,00 | 96,50 | 98,25 | -0,96% | 100.231,00 |
| 06.01.2021 | 99,40 | 99,70 | 96,30 | 99,20 | 0,15% | 127.422,00 |
| 05.01.2021 | 99,20 | 101,90 | 97,00 | 99,05 | -0,50% | 113.660,00 |
| 04.01.2021 | 107,40 | 107,70 | 99,55 | 99,55 | -6,17% | 123.881,00 |
| 31.12.2020 | 104,30 | 106,10 | 103,80 | 106,10 | 1,63% | 34.853,00 |
| 30.12.2020 | 104,30 | 104,90 | 103,40 | 104,40 | -0,19% | 20.207,00 |
| 29.12.2020 | 105,00 | 106,20 | 103,00 | 104,60 | -0,10% | 62.072,00 |
| 28.12.2020 | 102,30 | 105,40 | 101,90 | 104,70 | 3,56% | 50.943,00 |
| 24.12.2020 | 101,50 | 102,50 | 100,80 | 101,10 | -0,39% | 14.826,00 |
| 23.12.2020 | 101,40 | 102,70 | 100,90 | 101,50 | 0,50% | 63.548,00 |
| 22.12.2020 | 100,30 | 101,40 | 98,80 | 101,00 | 0,70% | 66.428,00 |
| 21.12.2020 | 100,00 | 100,60 | 96,25 | 100,30 | -1,76% | 119.513,00 |
| 18.12.2020 | 106,70 | 106,70 | 101,20 | 102,10 | -4,85% | 134.540,00 |
| 17.12.2020 | 106,60 | 107,50 | 105,80 | 107,30 | 1,04% | 76.169,00 |
| 16.12.2020 | 106,50 | 107,90 | 106,20 | 106,20 | 0,19% | 69.469,00 |
| 15.12.2020 | 105,00 | 106,20 | 104,10 | 106,00 | 0,95% | 70.038,00 |
| 14.12.2020 | 106,50 | 107,50 | 105,00 | 105,00 | -0,38% | 59.895,00 |
| 11.12.2020 | 106,00 | 106,00 | 102,60 | 105,40 | 0,38% | 206.628,00 |
| 10.12.2020 | 106,90 | 107,20 | 104,20 | 105,00 | -0,94% | 74.471,00 |
| 09.12.2020 | 107,90 | 108,70 | 106,00 | 106,00 | -0,75% | 64.127,00 |
| 08.12.2020 | 107,00 | 107,60 | 106,10 | 106,80 | -0,19% | 64.428,00 |
| 07.12.2020 | 108,00 | 108,00 | 106,10 | 107,00 | -0,93% | 99.981,00 |
| 04.12.2020 | 106,00 | 109,90 | 106,00 | 108,00 | 2,08% | 152.145,00 |
| 03.12.2020 | 106,40 | 107,40 | 105,10 | 105,80 | 0,00% | 106.461,00 |
| 02.12.2020 | 106,00 | 107,10 | 104,80 | 105,80 | 0,09% | 99.192,00 |
| 01.12.2020 | 105,40 | 108,00 | 104,10 | 105,70 | -0,19% | 145.068,00 |
| 30.11.2020 | 108,00 | 108,70 | 105,80 | 105,90 | -2,40% | 540.927,00 |
| 27.11.2020 | 109,10 | 109,50 | 106,90 | 108,50 | -0,91% | 95.339,00 |
| 26.11.2020 | 110,00 | 110,60 | 109,00 | 109,50 | 0,18% | 55.116,00 |
| 25.11.2020 | 113,90 | 115,80 | 108,90 | 109,30 | -4,79% | 127.576,00 |
| 24.11.2020 | 114,80 | 119,90 | 114,60 | 114,80 | 1,77% | 193.134,00 |
| 23.11.2020 | 115,00 | 116,60 | 112,50 | 112,80 | -0,79% | 85.287,00 |
| 20.11.2020 | 112,90 | 114,00 | 112,20 | 113,70 | 0,26% | 86.820,00 |
| 19.11.2020 | 112,40 | 114,70 | 110,50 | 113,40 | -0,53% | 84.434,00 |
| 18.11.2020 | 114,60 | 115,70 | 111,90 | 114,00 | -0,70% | 78.650,00 |
| 17.11.2020 | 115,80 | 117,00 | 113,30 | 114,80 | -0,09% | 125.492,00 |
| 16.11.2020 | 109,40 | 117,50 | 109,10 | 114,90 | 7,08% | 199.788,00 |
| 13.11.2020 | 106,60 | 110,80 | 105,30 | 107,30 | -0,46% | 100.579,00 |
| 12.11.2020 | 108,60 | 110,00 | 104,90 | 107,80 | -1,91% | 125.553,00 |
| 11.11.2020 | 113,60 | 116,30 | 108,40 | 109,90 | -2,83% | 179.935,00 |
| 10.11.2020 | 105,00 | 113,80 | 100,10 | 113,10 | 4,82% | 345.741,00 |
| 09.11.2020 | 88,25 | 117,20 | 87,10 | 107,90 | 25,10% | 491.867,00 |
| 06.11.2020 | 88,50 | 89,80 | 85,55 | 86,25 | -3,20% | 82.300,00 |
| 05.11.2020 | 90,00 | 90,70 | 88,75 | 89,10 | -0,45% | 78.545,00 |
| 04.11.2020 | 88,00 | 89,80 | 87,80 | 89,50 | -0,33% | 113.164,00 |
| 03.11.2020 | 87,60 | 90,25 | 87,60 | 89,80 | 3,94% | 127.078,00 |
| 02.11.2020 | 84,20 | 86,40 | 81,45 | 86,40 | 2,98% | 103.534,00 |
| 30.10.2020 | 81,35 | 83,90 | 80,55 | 83,90 | 1,51% | 120.959,00 |
| 29.10.2020 | 80,30 | 83,15 | 78,50 | 82,65 | 3,05% | 112.979,00 |
| 28.10.2020 | 81,15 | 81,15 | 76,80 | 80,20 | -3,72% | 205.624,00 |
| 27.10.2020 | 84,65 | 85,65 | 81,75 | 83,30 | -2,12% | 131.375,00 |
| 26.10.2020 | 87,15 | 87,15 | 84,60 | 85,10 | -4,60% | 90.428,00 |
| 23.10.2020 | 85,05 | 89,20 | 85,05 | 89,20 | 3,00% | 89.198,00 |
| 22.10.2020 | 86,10 | 87,05 | 83,70 | 86,60 | -0,12% | 70.960,00 |
| 21.10.2020 | 89,05 | 89,40 | 86,25 | 86,70 | -2,64% | 108.341,00 |
| 20.10.2020 | 83,60 | 89,50 | 82,05 | 89,05 | 6,14% | 151.136,00 |
| 19.10.2020 | 81,45 | 84,70 | 81,40 | 83,90 | 3,45% | 38.910,00 |
| 16.10.2020 | 82,35 | 82,50 | 79,75 | 81,10 | -0,67% | 92.628,00 |
| 15.10.2020 | 82,65 | 82,65 | 80,35 | 81,65 | -2,10% | 81.164,00 |
| 14.10.2020 | 81,60 | 83,55 | 80,20 | 83,40 | 2,33% | 99.214,00 |
| 13.10.2020 | 85,00 | 85,30 | 81,45 | 81,50 | -4,40% | 104.131,00 |
| 12.10.2020 | 86,15 | 87,10 | 84,75 | 85,25 | -1,39% | 78.765,00 |
| 09.10.2020 | 87,35 | 89,30 | 86,45 | 86,45 | -2,21% | 60.836,00 |
| 08.10.2020 | 88,05 | 89,20 | 87,45 | 88,40 | 0,80% | 81.060,00 |
| 07.10.2020 | 88,00 | 89,00 | 86,85 | 87,70 | -0,85% | 77.210,00 |
| 06.10.2020 | 87,05 | 89,65 | 87,05 | 88,45 | 1,96% | 129.219,00 |
| 05.10.2020 | 84,40 | 87,15 | 84,05 | 86,75 | 3,83% | 106.032,00 |
| 02.10.2020 | 83,00 | 83,85 | 81,80 | 83,55 | -1,07% | 93.905,00 |
| 01.10.2020 | 85,80 | 86,75 | 83,15 | 84,45 | -1,05% | 82.553,00 |
| 30.09.2020 | 83,80 | 85,50 | 82,25 | 85,35 | 0,89% | 274.705,00 |
| 29.09.2020 | 85,05 | 85,05 | 81,90 | 84,60 | -1,05% | 85.208,00 |
| 28.09.2020 | 84,10 | 86,30 | 83,20 | 85,50 | 3,76% | 101.422,00 |
| 25.09.2020 | 81,45 | 83,30 | 80,25 | 82,40 | -0,72% | 221.459,00 |
| 24.09.2020 | 83,50 | 84,30 | 81,50 | 83,00 | -3,21% | 133.711,00 |
| 23.09.2020 | 85,00 | 88,05 | 83,70 | 85,75 | 2,08% | 114.875,00 |
| 22.09.2020 | 82,10 | 85,15 | 80,55 | 84,00 | 2,56% | 160.467,00 |
| 21.09.2020 | 85,05 | 85,15 | 80,15 | 81,90 | -4,55% | 154.722,00 |
| 18.09.2020 | 89,15 | 89,15 | 84,80 | 85,80 | -4,13% | 333.460,00 |
| 17.09.2020 | 86,10 | 89,50 | 85,40 | 89,50 | 2,46% | 87.763,00 |
| 16.09.2020 | 86,70 | 87,35 | 85,40 | 87,35 | 0,75% | 90.888,00 |
| 15.09.2020 | 87,35 | 88,65 | 86,10 | 86,70 | -0,74% | 76.878,00 |
| 14.09.2020 | 87,80 | 87,95 | 86,40 | 87,35 | 0,52% | 68.089,00 |
| 11.09.2020 | 88,15 | 88,15 | 84,95 | 86,90 | -1,53% | 130.769,00 |
| 10.09.2020 | 86,90 | 89,55 | 86,60 | 88,25 | 1,67% | 74.151,00 |
| 09.09.2020 | 88,05 | 88,65 | 85,65 | 86,80 | -2,03% | 137.685,00 |
| 08.09.2020 | 91,60 | 91,60 | 87,40 | 88,60 | -3,38% | 74.936,00 |