181,100€
0,08%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 182,48 | 183,13 | 179,60 | 181,80 | -0,38% | - |
27.03.2024 | 181,80 | 183,00 | 180,08 | 182,50 | 0,48% | - |
26.03.2024 | 179,60 | 181,90 | 179,10 | 181,63 | 0,86% | - |
25.03.2024 | 180,20 | 180,93 | 178,77 | 180,08 | -0,08% | - |
22.03.2024 | 179,63 | 181,13 | 178,27 | 180,23 | 0,03% | - |
21.03.2024 | 179,83 | 181,08 | 177,50 | 180,18 | 0,39% | - |
20.03.2024 | 177,68 | 179,85 | 176,15 | 179,48 | 0,91% | - |
19.03.2024 | 175,00 | 178,25 | 174,08 | 177,85 | 1,53% | 181,00 |
18.03.2024 | 176,38 | 178,58 | 175,15 | 175,18 | -1,90% | 300,00 |
15.03.2024 | 180,38 | 180,70 | 178,02 | 178,58 | -1,07% | 45,00 |
14.03.2024 | 181,55 | 182,27 | 179,45 | 180,50 | -0,52% | - |
13.03.2024 | 182,77 | 182,95 | 179,85 | 181,45 | 1,80% | 60,00 |
12.03.2024 | 178,25 | 178,25 | 178,25 | 178,25 | 0,20% | - |
11.03.2024 | 177,90 | 177,90 | 177,90 | 177,90 | 1,28% | - |
08.03.2024 | 175,65 | 175,65 | 175,65 | 175,65 | -0,57% | - |
07.03.2024 | 176,65 | 176,65 | 176,65 | 176,65 | 0,37% | - |
06.03.2024 | 176,00 | 176,00 | 176,00 | 176,00 | 0,09% | - |
05.03.2024 | 175,85 | 175,85 | 175,85 | 175,85 | 1,71% | - |
04.03.2024 | 172,90 | 172,90 | 172,90 | 172,90 | -0,83% | - |
01.03.2024 | 174,35 | 174,35 | 174,35 | 174,35 | -0,91% | - |
29.02.2024 | 175,95 | 175,95 | 175,95 | 175,95 | 0,77% | - |
28.02.2024 | 172,80 | 175,75 | 172,80 | 174,60 | 0,87% | - |
27.02.2024 | 175,90 | 175,90 | 173,10 | 173,10 | -0,43% | - |
26.02.2024 | 173,85 | 173,85 | 173,85 | 173,85 | -0,49% | - |
23.02.2024 | 173,20 | 174,70 | 173,20 | 174,70 | 2,31% | - |
22.02.2024 | 170,75 | 170,75 | 170,75 | 170,75 | 1,13% | - |
21.02.2024 | 168,85 | 168,85 | 168,85 | 168,85 | 0,60% | - |
20.02.2024 | 167,85 | 167,85 | 167,85 | 167,85 | 0,66% | - |
19.02.2024 | 166,75 | 166,75 | 166,75 | 166,75 | 0,76% | - |
16.02.2024 | 165,30 | 165,50 | 165,15 | 165,50 | 0,24% | - |
15.02.2024 | 165,10 | 165,10 | 165,10 | 165,10 | 0,21% | - |
14.02.2024 | 164,75 | 164,75 | 164,75 | 164,75 | -0,63% | - |
13.02.2024 | 165,80 | 165,80 | 165,80 | 165,80 | -0,99% | - |
12.02.2024 | 167,45 | 167,45 | 167,45 | 167,45 | -0,33% | - |
09.02.2024 | 168,00 | 168,00 | 168,00 | 168,00 | -0,86% | - |
08.02.2024 | 169,45 | 169,45 | 169,45 | 169,45 | -0,67% | - |
07.02.2024 | 170,60 | 170,60 | 170,60 | 170,60 | 3,65% | - |
06.02.2024 | 164,60 | 164,60 | 164,60 | 164,60 | 1,04% | - |
05.02.2024 | 162,90 | 162,90 | 162,90 | 162,90 | 0,18% | - |
02.02.2024 | 162,60 | 162,60 | 162,60 | 162,60 | -0,76% | - |
01.02.2024 | 163,80 | 163,85 | 163,55 | 163,85 | -0,18% | - |
31.01.2024 | 164,05 | 164,15 | 163,75 | 164,15 | 0,46% | - |
30.01.2024 | 163,55 | 163,55 | 163,40 | 163,40 | -0,18% | - |
29.01.2024 | 163,70 | 163,70 | 163,70 | 163,70 | 1,71% | - |
26.01.2024 | 160,95 | 160,95 | 160,95 | 160,95 | -0,31% | - |
25.01.2024 | 161,45 | 161,45 | 161,45 | 161,45 | 1,13% | - |
24.01.2024 | 159,65 | 159,65 | 159,65 | 159,65 | -2,35% | - |
23.01.2024 | 163,50 | 163,50 | 163,50 | 163,50 | 0,65% | - |
22.01.2024 | 162,45 | 162,45 | 162,45 | 162,45 | -0,73% | - |
19.01.2024 | 161,75 | 163,75 | 161,75 | 163,65 | 2,22% | - |
18.01.2024 | 160,10 | 160,10 | 160,10 | 160,10 | -2,56% | - |
17.01.2024 | 164,30 | 164,30 | 164,30 | 164,30 | -2,09% | - |
16.01.2024 | 167,80 | 167,80 | 167,80 | 167,80 | -0,18% | - |
15.01.2024 | 168,10 | 168,10 | 168,10 | 168,10 | -0,06% | - |
12.01.2024 | 165,90 | 168,20 | 165,90 | 168,20 | 2,16% | - |
11.01.2024 | 164,65 | 164,65 | 164,65 | 164,65 | 0,55% | - |
10.01.2024 | 163,75 | 163,75 | 163,75 | 163,75 | 2,31% | - |
09.01.2024 | 160,05 | 160,05 | 160,05 | 160,05 | 0,57% | - |
08.01.2024 | 159,15 | 159,15 | 159,15 | 159,15 | -1,21% | - |
05.01.2024 | 161,10 | 161,10 | 161,10 | 161,10 | 1,90% | - |
04.01.2024 | 158,10 | 158,10 | 158,10 | 158,10 | -1,28% | - |
03.01.2024 | 162,30 | 162,30 | 160,15 | 160,15 | -0,31% | - |
02.01.2024 | 160,65 | 160,65 | 160,65 | 160,65 | -1,53% | - |
29.12.2023 | 163,15 | 163,15 | 163,15 | 163,15 | -0,61% | - |
28.12.2023 | 164,15 | 164,15 | 164,15 | 164,15 | -0,30% | - |
27.12.2023 | 164,65 | 164,65 | 164,65 | 164,65 | 1,57% | - |
22.12.2023 | 162,10 | 162,10 | 162,10 | 162,10 | -0,12% | - |
21.12.2023 | 162,30 | 162,30 | 162,30 | 162,30 | 0,09% | - |
20.12.2023 | 162,70 | 162,70 | 161,65 | 162,15 | -0,25% | - |
19.12.2023 | 163,40 | 163,45 | 162,20 | 162,55 | -0,37% | - |
18.12.2023 | 163,45 | 163,45 | 162,70 | 163,15 | -0,03% | - |
15.12.2023 | 164,85 | 164,85 | 163,20 | 163,20 | 1,18% | - |
14.12.2023 | 161,30 | 161,30 | 161,30 | 161,30 | 0,28% | - |
13.12.2023 | 160,85 | 160,85 | 160,85 | 160,85 | 0,47% | - |
12.12.2023 | 160,10 | 160,10 | 160,10 | 160,10 | -1,72% | - |
11.12.2023 | 162,90 | 162,90 | 162,90 | 162,90 | 1,24% | - |
08.12.2023 | 160,90 | 160,90 | 160,90 | 160,90 | -1,17% | - |
07.12.2023 | 162,80 | 162,80 | 162,80 | 162,80 | 1,06% | - |
06.12.2023 | 160,20 | 161,15 | 160,20 | 161,10 | 1,29% | - |
05.12.2023 | 158,30 | 160,00 | 158,30 | 159,05 | 0,73% | - |
04.12.2023 | 157,90 | 157,90 | 157,90 | 157,90 | 0,57% | - |
01.12.2023 | 157,00 | 157,00 | 157,00 | 157,00 | 1,19% | - |
30.11.2023 | 155,15 | 155,15 | 155,15 | 155,15 | -0,64% | - |
29.11.2023 | 156,10 | 156,15 | 156,10 | 156,15 | 0,06% | - |
28.11.2023 | 156,05 | 156,05 | 156,05 | 156,05 | -0,16% | - |
27.11.2023 | 156,30 | 156,30 | 156,30 | 156,30 | 0,48% | - |
24.11.2023 | 155,55 | 155,55 | 155,55 | 155,55 | -0,10% | - |
23.11.2023 | 153,85 | 155,70 | 153,85 | 155,70 | 2,10% | - |
22.11.2023 | 152,50 | 152,50 | 152,50 | 152,50 | -0,68% | - |
21.11.2023 | 152,05 | 154,00 | 152,00 | 153,55 | 0,39% | - |
20.11.2023 | 152,85 | 152,95 | 152,85 | 152,95 | 1,66% | - |
17.11.2023 | 150,45 | 150,45 | 150,45 | 150,45 | 1,21% | - |
16.11.2023 | 148,65 | 148,65 | 148,65 | 148,65 | -0,83% | - |
15.11.2023 | 149,95 | 149,95 | 149,90 | 149,90 | 1,35% | - |
14.11.2023 | 147,90 | 147,90 | 147,90 | 147,90 | 1,34% | - |
13.11.2023 | 145,95 | 145,95 | 145,95 | 145,95 | -0,17% | - |
10.11.2023 | 147,25 | 147,25 | 146,05 | 146,20 | -1,48% | - |
09.11.2023 | 148,40 | 148,40 | 148,40 | 148,40 | 1,99% | - |
08.11.2023 | 145,50 | 145,50 | 145,50 | 145,50 | -0,51% | - |
07.11.2023 | 145,35 | 146,25 | 145,35 | 146,25 | 1,99% | - |