172,850€
-0,52%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
Ask:
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 173,75 | 174,25 | 171,45 | 172,85 | -0,52% | - |
| 18.04.2024 | 174,55 | 175,80 | 173,55 | 173,75 | -0,46% | - |
| 17.04.2024 | 173,70 | 175,45 | 172,35 | 174,55 | 0,49% | - |
| 16.04.2024 | 171,45 | 174,25 | 170,15 | 173,70 | 1,43% | - |
| 15.04.2024 | 172,85 | 174,60 | 171,25 | 171,25 | -0,75% | - |
| 12.04.2024 | 173,90 | 176,35 | 172,45 | 172,55 | -0,78% | 18,00 |
| 11.04.2024 | 177,85 | 178,15 | 170,95 | 173,90 | -2,11% | - |
| 10.04.2024 | 178,95 | 180,40 | 175,90 | 177,65 | -0,86% | - |
| 09.04.2024 | 178,05 | 179,20 | 176,30 | 179,20 | 0,65% | - |
| 08.04.2024 | 177,80 | 178,40 | 176,65 | 178,05 | 0,14% | - |
| 05.04.2024 | 177,30 | 178,30 | 175,45 | 177,80 | 0,28% | 28,00 |
| 04.04.2024 | 180,55 | 181,35 | 177,20 | 177,30 | -1,85% | 30,00 |
| 03.04.2024 | 179,75 | 181,80 | 178,95 | 180,65 | 0,25% | - |
| 02.04.2024 | 182,85 | 183,15 | 178,30 | 180,20 | -1,48% | 600,00 |
| 28.03.2024 | 181,80 | 183,10 | 179,60 | 182,90 | 0,61% | - |
| 27.03.2024 | 180,68 | 182,75 | 180,08 | 181,80 | 0,62% | - |
| 26.03.2024 | 179,23 | 181,65 | 179,23 | 180,68 | 0,81% | 18,00 |
| 25.03.2024 | 180,15 | 180,45 | 178,80 | 179,23 | -0,51% | - |
| 22.03.2024 | 179,18 | 181,13 | 178,33 | 180,15 | 0,54% | - |
| 21.03.2024 | 181,40 | 181,50 | 177,52 | 179,18 | -0,87% | - |
| 20.03.2024 | 176,93 | 180,75 | 176,15 | 180,75 | 2,16% | - |
| 19.03.2024 | 174,08 | 177,48 | 173,68 | 176,93 | 1,64% | - |
| 18.03.2024 | 179,65 | 179,65 | 173,52 | 174,08 | -3,00% | - |
| 15.03.2024 | 179,48 | 179,70 | 177,98 | 179,45 | -0,01% | - |
| 14.03.2024 | 182,38 | 182,63 | 178,93 | 179,48 | -1,59% | - |
| 13.03.2024 | 182,70 | 183,08 | 179,85 | 182,38 | -0,61% | - |
| 12.03.2024 | 179,90 | 183,50 | 179,55 | 183,50 | 2,31% | 125,00 |
| 11.03.2024 | 177,95 | 179,35 | 177,85 | 179,35 | 0,08% | 189,00 |
| 08.03.2024 | 175,90 | 180,40 | 175,90 | 179,20 | 1,82% | 152,00 |
| 07.03.2024 | 176,75 | 177,85 | 176,00 | 176,00 | -0,79% | 21,00 |
| 06.03.2024 | 178,05 | 178,10 | 177,40 | 177,40 | 0,25% | 16,00 |
| 05.03.2024 | 175,75 | 177,95 | 175,65 | 176,95 | 0,25% | 48,00 |
| 04.03.2024 | 175,15 | 176,70 | 173,90 | 176,50 | 0,89% | 47,00 |
| 01.03.2024 | 176,20 | 176,40 | 172,15 | 174,95 | -0,43% | 26,00 |
| 29.02.2024 | 176,00 | 176,15 | 173,10 | 175,70 | -0,11% | 39,00 |
| 28.02.2024 | 172,75 | 177,45 | 172,75 | 175,90 | 0,89% | 233,00 |
| 27.02.2024 | 175,90 | 176,10 | 172,80 | 174,35 | -1,22% | 314,00 |
| 26.02.2024 | 175,50 | 176,70 | 175,40 | 176,50 | 0,37% | 28,00 |
| 23.02.2024 | 172,95 | 176,20 | 172,90 | 175,85 | 2,39% | 262,00 |
| 22.02.2024 | 173,00 | 173,20 | 171,45 | 171,75 | -0,06% | 33,00 |
| 21.02.2024 | 170,95 | 173,40 | 170,75 | 171,85 | 0,76% | 128,00 |
| 20.02.2024 | 168,15 | 170,75 | 167,75 | 170,55 | 1,25% | 50,00 |
| 19.02.2024 | 166,75 | 168,45 | 166,65 | 168,45 | 0,66% | 22,00 |
| 16.02.2024 | 166,90 | 167,35 | 166,00 | 167,35 | 0,51% | 206,00 |
| 15.02.2024 | 167,15 | 167,70 | 166,50 | 166,50 | -0,12% | 19,00 |
| 14.02.2024 | 168,30 | 168,30 | 165,35 | 166,70 | -0,51% | 82,00 |
| 13.02.2024 | 166,60 | 167,90 | 166,00 | 167,55 | 0,63% | 90,00 |
| 12.02.2024 | 168,10 | 168,15 | 165,70 | 166,50 | -0,95% | 193,00 |
| 09.02.2024 | 168,15 | 168,15 | 166,35 | 168,10 | -0,06% | 52,00 |
| 08.02.2024 | 169,45 | 169,45 | 167,65 | 168,20 | -0,85% | 17,00 |
| 07.02.2024 | 172,75 | 172,90 | 168,70 | 169,65 | -1,57% | 14,00 |
| 06.02.2024 | 166,80 | 172,80 | 166,80 | 172,35 | 3,39% | 112,00 |
| 05.02.2024 | 164,75 | 167,20 | 164,60 | 166,70 | 1,21% | 196,00 |
| 02.02.2024 | 164,95 | 165,85 | 164,70 | 164,70 | 0,27% | 17,00 |
| 01.02.2024 | 163,95 | 164,50 | 163,30 | 164,25 | -0,54% | 15,00 |
| 31.01.2024 | 164,75 | 165,35 | 164,45 | 165,15 | 0,40% | 47,00 |
| 30.01.2024 | 164,75 | 164,75 | 163,75 | 164,50 | 0,18% | 18,00 |
| 29.01.2024 | 163,85 | 164,45 | 163,70 | 164,20 | 0,43% | 15,00 |
| 26.01.2024 | 163,05 | 164,35 | 163,05 | 163,50 | 0,06% | 53,00 |
| 25.01.2024 | 161,40 | 163,40 | 161,40 | 163,40 | 1,11% | 16,00 |
| 24.01.2024 | 161,65 | 162,45 | 161,55 | 161,60 | 0,09% | 51,00 |
| 23.01.2024 | 165,50 | 165,50 | 160,50 | 161,45 | -2,15% | 21,00 |
| 22.01.2024 | 164,50 | 165,25 | 164,50 | 165,00 | 0,30% | 251,00 |
| 19.01.2024 | 164,50 | 164,50 | 164,50 | 164,50 | -0,27% | 135,00 |
| 18.01.2024 | 162,65 | 164,95 | 162,50 | 164,95 | 2,17% | 603,00 |
| 17.01.2024 | 162,25 | 162,35 | 161,45 | 161,45 | -2,77% | 7,00 |
| 16.01.2024 | 168,20 | 168,20 | 165,45 | 166,05 | -1,80% | 10,00 |
| 15.01.2024 | 168,65 | 169,10 | 168,25 | 169,10 | 0,56% | 41,00 |
| 12.01.2024 | 168,10 | 168,80 | 167,30 | 168,15 | 0,78% | 195,00 |
| 11.01.2024 | 167,15 | 167,70 | 166,70 | 166,85 | 1,83% | 49,00 |
| 10.01.2024 | 163,85 | 163,85 | 163,85 | 163,85 | -0,27% | 10,00 |
| 09.01.2024 | 164,30 | 164,30 | 164,30 | 164,30 | 1,95% | 4,00 |
| 08.01.2024 | 161,00 | 161,15 | 159,05 | 161,15 | 0,69% | 74,00 |
| 05.01.2024 | 160,05 | 160,05 | 160,05 | 160,05 | -1,17% | 1,00 |
| 04.01.2024 | 161,95 | 161,95 | 161,95 | 161,95 | 1,44% | 12,00 |
| 03.01.2024 | 159,65 | 159,65 | 159,65 | 159,65 | -2,77% | 10,00 |
| 02.01.2024 | 165,55 | 166,05 | 164,20 | 164,20 | -0,48% | 117,00 |
| 29.12.2023 | 164,90 | 165,00 | 164,90 | 165,00 | -0,21% | 26,00 |
| 28.12.2023 | 165,60 | 165,60 | 164,40 | 165,35 | 0,33% | 248,00 |
| 27.12.2023 | 163,95 | 164,80 | 163,95 | 164,80 | 0,40% | 48,00 |
| 22.12.2023 | 164,15 | 164,15 | 164,15 | 164,15 | 0,52% | 60,00 |
| 20.12.2023 | 163,30 | 163,30 | 163,30 | 163,30 | 0,21% | 1,00 |
| 19.12.2023 | 162,95 | 162,95 | 162,95 | 162,95 | 0,18% | 9,00 |
| 18.12.2023 | 162,65 | 162,65 | 162,65 | 162,65 | -1,24% | 10,00 |
| 14.12.2023 | 164,55 | 165,75 | 164,50 | 164,70 | 1,92% | 194,00 |
| 13.12.2023 | 161,60 | 161,60 | 161,60 | 161,60 | 0,28% | 10,00 |
| 12.12.2023 | 161,15 | 161,15 | 161,15 | 161,15 | -1,07% | 120,00 |
| 11.12.2023 | 162,90 | 162,90 | 162,90 | 162,90 | -0,31% | 9,00 |
| 08.12.2023 | 163,30 | 164,10 | 163,20 | 163,40 | 0,40% | 247,00 |
| 07.12.2023 | 162,75 | 162,75 | 162,75 | 162,75 | 0,65% | 1,00 |
| 05.12.2023 | 159,95 | 161,70 | 159,65 | 161,70 | 0,75% | 28,00 |
| 04.12.2023 | 161,00 | 161,00 | 160,15 | 160,50 | 1,39% | 182,00 |
| 01.12.2023 | 158,20 | 158,90 | 158,20 | 158,30 | -0,22% | 114,00 |
| 30.11.2023 | 158,80 | 158,80 | 158,45 | 158,65 | 1,28% | 88,00 |
| 29.11.2023 | 156,65 | 156,65 | 156,65 | 156,65 | -0,22% | 35,00 |
| 28.11.2023 | 157,00 | 157,00 | 157,00 | 157,00 | 1,06% | 35,00 |
| 23.11.2023 | 155,35 | 155,35 | 155,35 | 155,35 | -0,19% | 15,00 |
| 22.11.2023 | 155,00 | 155,65 | 154,80 | 155,65 | 0,97% | 116,00 |
| 21.11.2023 | 154,40 | 154,40 | 154,15 | 154,15 | 0,39% | 19,00 |
| 20.11.2023 | 153,55 | 153,55 | 153,55 | 153,55 | 0,66% | 35,00 |