Börse:
131,800€
-1,79%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
131,750€
Ask:
131,850€
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 134,23 | 134,60 | 131,15 | 131,75 | -1,83% | - |
| 07.12.2021 | 135,70 | 135,88 | 133,05 | 134,20 | -0,63% | - |
| 06.12.2021 | 131,45 | 135,35 | 131,15 | 135,05 | 3,45% | 7,00 |
| 03.12.2021 | 133,00 | 133,68 | 129,77 | 130,55 | -1,77% | 9,00 |
| 02.12.2021 | 130,55 | 133,20 | 130,10 | 132,90 | 1,96% | 5,00 |
| 01.12.2021 | 129,02 | 133,58 | 129,02 | 130,35 | 1,20% | - |
| 30.11.2021 | 127,63 | 132,27 | 127,20 | 128,80 | -0,75% | 8,00 |
| 29.11.2021 | 128,60 | 132,50 | 128,60 | 129,77 | 1,90% | 30,00 |
| 26.11.2021 | 140,77 | 140,77 | 127,18 | 127,35 | -9,68% | 46,00 |
| 25.11.2021 | 140,10 | 141,10 | 138,45 | 141,00 | 0,66% | 15,00 |
| 24.11.2021 | 137,30 | 140,40 | 136,38 | 140,08 | 1,98% | - |
| 23.11.2021 | 135,00 | 138,02 | 134,60 | 137,35 | 1,57% | - |
| 22.11.2021 | 137,38 | 138,27 | 133,98 | 135,23 | -1,22% | 202,00 |
| 19.11.2021 | 142,40 | 142,45 | 135,95 | 136,90 | -3,59% | - |
| 18.11.2021 | 142,90 | 143,38 | 141,60 | 142,00 | -0,72% | 31,00 |
| 17.11.2021 | 145,85 | 145,95 | 142,73 | 143,02 | -2,00% | - |
| 16.11.2021 | 147,38 | 149,83 | 145,90 | 145,95 | -1,37% | - |
| 15.11.2021 | 147,08 | 150,73 | 145,68 | 147,98 | 0,63% | - |
| 12.11.2021 | 146,68 | 147,90 | 145,70 | 147,05 | 0,27% | 5,00 |
| 11.11.2021 | 148,58 | 149,33 | 146,18 | 146,65 | -1,28% | 33,00 |
| 10.11.2021 | 150,58 | 150,90 | 148,20 | 148,55 | -0,90% | - |
| 09.11.2021 | 149,05 | 151,77 | 149,00 | 149,90 | 0,37% | - |
| 08.11.2021 | 150,70 | 152,00 | 149,02 | 149,35 | -0,93% | 14,00 |
| 05.11.2021 | 146,25 | 151,05 | 145,18 | 150,75 | 3,06% | 17,00 |
| 04.11.2021 | 146,25 | 147,13 | 144,75 | 146,27 | 0,00% | 3,00 |
| 03.11.2021 | 144,30 | 146,52 | 144,23 | 146,27 | 1,37% | - |
| 02.11.2021 | 145,27 | 145,48 | 143,95 | 144,30 | -0,77% | - |
| 01.11.2021 | 142,80 | 146,40 | 141,13 | 145,43 | 2,03% | 70,00 |
| 29.10.2021 | 142,38 | 143,68 | 139,50 | 142,52 | -0,05% | - |
| 28.10.2021 | 141,33 | 142,83 | 139,40 | 142,60 | 0,94% | - |
| 27.10.2021 | 141,88 | 142,95 | 141,05 | 141,27 | -0,35% | - |
| 26.10.2021 | 139,80 | 142,68 | 138,80 | 141,77 | 1,45% | - |
| 25.10.2021 | 142,38 | 142,50 | 139,15 | 139,75 | -1,86% | 7,00 |
| 22.10.2021 | 141,63 | 142,68 | 139,02 | 142,40 | 0,58% | 10,00 |
| 21.10.2021 | 143,48 | 143,55 | 139,77 | 141,58 | -1,62% | - |
| 20.10.2021 | 143,85 | 145,43 | 141,90 | 143,90 | 0,00% | - |
| 19.10.2021 | 144,23 | 145,15 | 143,20 | 143,90 | -0,24% | - |
| 18.10.2021 | 146,15 | 146,15 | 142,85 | 144,25 | -1,32% | - |
| 15.10.2021 | 143,90 | 146,65 | 143,77 | 146,18 | 1,76% | 10,00 |
| 14.10.2021 | 143,77 | 144,88 | 142,75 | 143,65 | 0,10% | - |
| 13.10.2021 | 144,40 | 144,70 | 142,35 | 143,50 | -0,73% | - |
| 12.10.2021 | 143,40 | 145,43 | 142,63 | 144,55 | 0,56% | - |
| 11.10.2021 | 144,63 | 145,30 | 143,38 | 143,75 | -0,38% | - |
| 08.10.2021 | 143,48 | 145,50 | 143,25 | 144,30 | 0,58% | - |
| 07.10.2021 | 145,45 | 145,88 | 143,38 | 143,48 | -1,03% | 15,00 |
| 06.10.2021 | 145,08 | 145,25 | 142,15 | 144,98 | -0,57% | - |
| 05.10.2021 | 149,20 | 149,27 | 145,35 | 145,80 | -2,28% | 2.500,00 |
| 04.10.2021 | 150,45 | 153,25 | 148,48 | 149,20 | -1,14% | 15,00 |
| 01.10.2021 | 148,20 | 151,25 | 147,10 | 150,93 | 1,38% | - |
| 30.09.2021 | 149,05 | 150,25 | 145,93 | 148,88 | 0,20% | - |
| 29.09.2021 | 144,27 | 149,18 | 144,00 | 148,58 | 3,30% | 50,00 |
| 28.09.2021 | 143,88 | 148,65 | 143,15 | 143,83 | -0,05% | 6,00 |
| 27.09.2021 | 142,13 | 145,45 | 141,85 | 143,90 | 1,64% | 10,00 |
| 24.09.2021 | 137,88 | 142,38 | 137,60 | 141,58 | 2,46% | - |
| 23.09.2021 | 140,93 | 142,65 | 137,95 | 138,18 | -1,81% | - |
| 22.09.2021 | 140,65 | 143,68 | 140,23 | 140,73 | 0,45% | 10,00 |
| 21.09.2021 | 137,15 | 140,88 | 137,02 | 140,10 | 2,49% | 35,00 |
| 20.09.2021 | 132,02 | 137,88 | 130,50 | 136,70 | 2,76% | - |
| 17.09.2021 | 129,65 | 133,83 | 129,60 | 133,02 | 2,52% | - |
| 16.09.2021 | 130,77 | 131,90 | 128,60 | 129,75 | -1,01% | - |
| 15.09.2021 | 132,38 | 132,38 | 130,60 | 131,08 | -0,91% | 15,00 |
| 14.09.2021 | 133,52 | 133,90 | 131,85 | 132,27 | -0,92% | - |
| 13.09.2021 | 131,08 | 134,15 | 131,08 | 133,50 | 1,97% | - |
| 10.09.2021 | 133,18 | 133,58 | 129,93 | 130,93 | -1,37% | - |
| 09.09.2021 | 134,77 | 134,95 | 131,23 | 132,75 | -1,88% | - |
| 08.09.2021 | 133,00 | 137,25 | 132,55 | 135,30 | 1,75% | - |
| 07.09.2021 | 133,98 | 134,73 | 132,88 | 132,98 | -0,75% | - |
| 06.09.2021 | 134,20 | 134,52 | 133,35 | 133,98 | -0,17% | - |
| 03.09.2021 | 138,90 | 138,93 | 134,00 | 134,20 | -3,07% | - |
| 02.09.2021 | 137,83 | 139,18 | 136,90 | 138,45 | 0,33% | - |
| 01.09.2021 | 135,35 | 139,35 | 135,35 | 138,00 | 2,18% | - |
| 31.08.2021 | 135,80 | 136,20 | 133,10 | 135,05 | -0,28% | - |
| 30.08.2021 | 136,02 | 136,70 | 135,05 | 135,43 | -0,68% | - |
| 27.08.2021 | 135,38 | 137,10 | 135,08 | 136,35 | 0,78% | - |
| 26.08.2021 | 136,00 | 136,48 | 135,25 | 135,30 | -0,64% | - |
| 25.08.2021 | 136,27 | 138,15 | 136,08 | 136,18 | -0,18% | - |
| 24.08.2021 | 135,68 | 137,65 | 135,60 | 136,43 | 0,65% | - |
| 23.08.2021 | 134,70 | 136,60 | 134,45 | 135,55 | 0,89% | - |
| 20.08.2021 | 136,52 | 136,77 | 133,65 | 134,35 | -2,01% | - |
| 19.08.2021 | 135,33 | 138,50 | 133,43 | 137,10 | 0,90% | - |
| 18.08.2021 | 135,63 | 137,38 | 134,40 | 135,88 | 0,30% | - |
| 17.08.2021 | 136,52 | 136,52 | 133,75 | 135,48 | -1,11% | - |
| 16.08.2021 | 136,68 | 138,20 | 135,23 | 137,00 | -0,18% | - |
| 13.08.2021 | 139,02 | 139,33 | 135,77 | 137,25 | -1,29% | - |
| 12.08.2021 | 138,85 | 140,25 | 138,43 | 139,05 | 0,09% | - |
| 11.08.2021 | 135,73 | 138,93 | 134,60 | 138,93 | 2,36% | - |
| 10.08.2021 | 136,08 | 136,65 | 135,00 | 135,73 | -0,37% | - |
| 09.08.2021 | 138,88 | 138,95 | 135,63 | 136,23 | -2,07% | - |
| 06.08.2021 | 138,35 | 140,33 | 136,90 | 139,10 | 0,54% | - |
| 05.08.2021 | 133,80 | 138,38 | 133,52 | 138,35 | 3,50% | - |
| 04.08.2021 | 133,83 | 134,58 | 132,65 | 133,68 | -0,19% | - |
| 03.08.2021 | 134,63 | 135,08 | 132,35 | 133,93 | -0,37% | - |
| 02.08.2021 | 134,83 | 136,18 | 134,33 | 134,43 | 0,11% | - |
| 30.07.2021 | 136,88 | 138,08 | 133,73 | 134,27 | -2,36% | - |
| 29.07.2021 | 136,40 | 140,48 | 136,38 | 137,52 | 0,77% | - |
| 28.07.2021 | 135,80 | 139,38 | 131,43 | 136,48 | 0,28% | - |
| 27.07.2021 | 135,45 | 136,80 | 134,95 | 136,10 | 0,26% | - |
| 26.07.2021 | 134,70 | 136,68 | 133,88 | 135,75 | 0,37% | - |
| 23.07.2021 | 132,68 | 135,80 | 132,68 | 135,25 | 1,98% | - |
| 22.07.2021 | 132,60 | 134,55 | 131,70 | 132,63 | 0,08% | - |