118,800€
0,85%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 118,20 | 120,25 | 118,00 | 118,45 | 0,85% | - |
| 17.04.2024 | 116,80 | 118,55 | 116,00 | 117,45 | 0,21% | - |
| 16.04.2024 | 115,80 | 117,90 | 115,65 | 117,20 | 0,86% | - |
| 15.04.2024 | 120,15 | 120,45 | 116,05 | 116,20 | -2,84% | - |
| 12.04.2024 | 120,90 | 122,60 | 119,40 | 119,60 | -0,91% | - |
| 11.04.2024 | 124,30 | 124,45 | 119,15 | 120,70 | -2,78% | - |
| 10.04.2024 | 126,95 | 127,80 | 123,85 | 124,15 | -1,78% | - |
| 09.04.2024 | 124,55 | 127,10 | 124,20 | 126,40 | 1,36% | - |
| 08.04.2024 | 124,70 | 126,05 | 124,40 | 124,70 | -0,04% | - |
| 05.04.2024 | 125,10 | 125,45 | 123,70 | 124,75 | -0,08% | - |
| 04.04.2024 | 126,35 | 127,00 | 124,65 | 124,85 | -1,27% | - |
| 03.04.2024 | 126,95 | 128,35 | 125,20 | 126,45 | -0,67% | - |
| 02.04.2024 | 127,40 | 128,15 | 125,40 | 127,30 | 0,16% | - |
| 28.03.2024 | 128,20 | 128,85 | 127,00 | 127,10 | -0,97% | - |
| 27.03.2024 | 126,95 | 128,45 | 126,15 | 128,35 | 1,18% | - |
| 26.03.2024 | 125,30 | 127,35 | 125,15 | 126,85 | 1,24% | - |
| 25.03.2024 | 126,95 | 127,00 | 124,75 | 125,30 | -1,38% | - |
| 22.03.2024 | 124,00 | 127,60 | 123,70 | 127,05 | 2,25% | - |
| 21.03.2024 | 125,20 | 125,45 | 123,85 | 124,25 | -0,32% | - |
| 20.03.2024 | 126,00 | 126,10 | 123,85 | 124,65 | -1,19% | - |
| 19.03.2024 | 124,20 | 126,55 | 123,50 | 126,15 | 1,28% | - |
| 18.03.2024 | 127,20 | 127,30 | 124,25 | 124,55 | -2,04% | - |
| 15.03.2024 | 126,50 | 128,25 | 125,95 | 127,15 | 0,47% | - |
| 14.03.2024 | 126,15 | 128,90 | 125,70 | 126,55 | 0,32% | - |
| 13.03.2024 | 127,40 | 127,55 | 125,05 | 126,15 | -1,10% | - |
| 12.03.2024 | 125,75 | 127,55 | 124,80 | 127,55 | 1,59% | - |
| 11.03.2024 | 124,85 | 126,20 | 124,35 | 125,55 | -0,40% | - |
| 08.03.2024 | 124,70 | 126,05 | 121,90 | 126,05 | 1,04% | - |
| 07.03.2024 | 124,10 | 125,35 | 123,80 | 124,75 | 0,08% | - |
| 06.03.2024 | 123,80 | 125,75 | 123,50 | 124,65 | 0,69% | - |
| 05.03.2024 | 125,10 | 125,65 | 123,45 | 123,80 | -1,39% | - |
| 04.03.2024 | 125,85 | 126,75 | 125,25 | 125,55 | -0,32% | - |
| 01.03.2024 | 127,30 | 127,35 | 124,45 | 125,95 | -0,90% | - |
| 29.02.2024 | 127,20 | 127,70 | 125,45 | 127,10 | -0,78% | - |
| 28.02.2024 | 128,65 | 128,75 | 127,25 | 128,10 | -0,43% | - |
| 27.02.2024 | 127,25 | 129,35 | 127,10 | 128,65 | 0,94% | - |
| 26.02.2024 | 131,15 | 131,55 | 127,25 | 127,45 | -3,04% | - |
| 23.02.2024 | 132,45 | 132,45 | 130,05 | 131,45 | -0,90% | - |
| 22.02.2024 | 130,40 | 132,75 | 130,15 | 132,65 | 2,27% | - |
| 21.02.2024 | 127,15 | 130,25 | 127,00 | 129,70 | 2,17% | - |
| 20.02.2024 | 124,25 | 127,55 | 124,10 | 126,95 | 2,17% | - |
| 19.02.2024 | 121,10 | 125,20 | 121,10 | 124,25 | 2,26% | - |
| 16.02.2024 | 121,70 | 121,95 | 118,85 | 121,50 | 0,04% | - |
| 15.02.2024 | 120,30 | 124,25 | 120,20 | 121,45 | 1,17% | - |
| 14.02.2024 | 117,70 | 120,05 | 116,85 | 120,05 | 2,00% | - |
| 13.02.2024 | 121,10 | 121,20 | 115,45 | 117,70 | -2,12% | - |
| 12.02.2024 | 120,20 | 121,05 | 119,55 | 120,25 | -0,04% | - |
| 09.02.2024 | 124,00 | 124,05 | 119,60 | 120,30 | -2,94% | - |
| 08.02.2024 | 126,65 | 127,15 | 123,90 | 123,95 | -2,13% | - |
| 07.02.2024 | 126,55 | 126,75 | 125,40 | 126,65 | 0,24% | - |
| 06.02.2024 | 124,85 | 126,70 | 123,40 | 126,35 | 1,20% | - |
| 05.02.2024 | 124,90 | 126,85 | 124,30 | 124,85 | -0,12% | - |
| 02.02.2024 | 124,50 | 126,05 | 124,35 | 125,00 | 0,68% | 64,00 |
| 01.02.2024 | 124,40 | 124,80 | 122,60 | 124,15 | -0,40% | - |
| 31.01.2024 | 123,55 | 125,55 | 123,55 | 124,65 | 0,81% | - |
| 30.01.2024 | 124,15 | 124,65 | 123,25 | 123,65 | -0,36% | - |
| 29.01.2024 | 124,85 | 125,20 | 122,80 | 124,10 | -0,64% | - |
| 26.01.2024 | 123,70 | 125,25 | 123,10 | 124,90 | 0,73% | - |
| 25.01.2024 | 120,40 | 124,25 | 119,80 | 124,00 | 3,03% | - |
| 24.01.2024 | 118,30 | 121,10 | 118,05 | 120,35 | 2,21% | - |
| 23.01.2024 | 118,30 | 118,70 | 115,30 | 117,75 | -0,17% | - |
| 22.01.2024 | 115,55 | 118,55 | 115,35 | 117,95 | 2,25% | - |
| 19.01.2024 | 116,10 | 116,55 | 114,45 | 115,35 | -0,47% | - |
| 18.01.2024 | 114,55 | 116,25 | 114,25 | 115,90 | 1,40% | - |
| 17.01.2024 | 115,50 | 115,60 | 113,45 | 114,30 | -1,85% | - |
| 16.01.2024 | 117,50 | 117,50 | 116,05 | 116,45 | -1,19% | - |
| 15.01.2024 | 118,35 | 118,80 | 117,20 | 117,85 | -0,08% | 10,00 |
| 12.01.2024 | 116,90 | 118,30 | 116,40 | 117,95 | 0,86% | - |
| 11.01.2024 | 117,70 | 117,90 | 116,05 | 116,95 | -0,17% | - |
| 10.01.2024 | 118,05 | 118,40 | 116,80 | 117,15 | -1,06% | - |
| 09.01.2024 | 116,80 | 118,55 | 116,65 | 118,40 | 1,98% | - |
| 08.01.2024 | 115,50 | 116,40 | 114,30 | 116,10 | 0,39% | - |
| 05.01.2024 | 116,00 | 116,00 | 113,85 | 115,65 | -0,43% | - |
| 04.01.2024 | 115,15 | 116,75 | 114,95 | 116,15 | 1,00% | - |
| 03.01.2024 | 116,90 | 117,20 | 114,50 | 115,00 | -1,58% | - |
| 02.01.2024 | 118,15 | 118,50 | 116,75 | 116,85 | -1,10% | - |
| 29.12.2023 | 117,75 | 118,95 | 117,75 | 118,15 | 0,38% | - |
| 28.12.2023 | 118,30 | 118,80 | 116,95 | 117,70 | -0,25% | - |
| 27.12.2023 | 117,70 | 118,25 | 116,70 | 118,00 | 0,81% | - |
| 22.12.2023 | 116,90 | 118,55 | 116,75 | 117,05 | -0,21% | - |
| 21.12.2023 | 116,70 | 117,40 | 115,90 | 117,30 | 0,82% | - |
| 20.12.2023 | 117,50 | 118,00 | 116,30 | 116,35 | -1,02% | - |
| 19.12.2023 | 116,65 | 117,85 | 115,80 | 117,55 | 0,90% | - |
| 18.12.2023 | 116,75 | 117,55 | 115,80 | 116,50 | -0,17% | - |
| 15.12.2023 | 120,20 | 120,75 | 116,60 | 116,70 | -2,71% | - |
| 14.12.2023 | 118,90 | 121,15 | 118,40 | 119,95 | 1,27% | - |
| 13.12.2023 | 116,95 | 118,70 | 116,90 | 118,45 | 1,07% | - |
| 12.12.2023 | 116,90 | 117,40 | 116,15 | 117,20 | 0,47% | - |
| 11.12.2023 | 116,70 | 117,20 | 116,20 | 116,65 | -0,43% | - |
| 08.12.2023 | 114,80 | 117,25 | 114,00 | 117,15 | 1,96% | - |
| 07.12.2023 | 115,10 | 115,40 | 113,45 | 114,90 | -1,12% | - |
| 06.12.2023 | 113,80 | 116,60 | 113,20 | 116,20 | 3,01% | - |
| 05.12.2023 | 113,00 | 113,70 | 111,45 | 112,80 | -0,49% | - |
| 04.12.2023 | 113,80 | 115,15 | 112,95 | 113,35 | -0,31% | - |
| 01.12.2023 | 113,35 | 114,35 | 112,95 | 113,70 | 0,40% | - |
| 30.11.2023 | 113,15 | 113,85 | 112,20 | 113,25 | 0,18% | - |
| 29.11.2023 | 113,50 | 114,20 | 112,55 | 113,05 | -0,26% | - |
| 28.11.2023 | 112,95 | 114,20 | 112,50 | 113,35 | 0,35% | - |
| 27.11.2023 | 114,70 | 114,85 | 105,40 | 112,95 | -1,61% | - |
| 24.11.2023 | 114,40 | 115,10 | 114,05 | 114,80 | 0,22% | - |