Börse:
121,850€
0,29%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
121,300€
Ask:
122,400€
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2020 | 121,85 | 121,95 | 121,75 | 121,75 | 0,21% | - |
| 26.10.2020 | 123,95 | 124,40 | 120,20 | 121,50 | -2,80% | 7,00 |
| 23.10.2020 | 122,80 | 125,65 | 122,50 | 125,00 | 1,71% | - |
| 22.10.2020 | 120,15 | 123,15 | 119,05 | 122,90 | 1,82% | - |
| 21.10.2020 | 125,70 | 125,90 | 120,55 | 120,70 | -3,59% | - |
| 20.10.2020 | 119,10 | 126,45 | 118,90 | 125,20 | 5,39% | - |
| 19.10.2020 | 117,20 | 120,75 | 117,10 | 118,80 | 1,67% | - |
| 16.10.2020 | 119,00 | 119,80 | 115,85 | 116,85 | -1,81% | 40,00 |
| 15.10.2020 | 119,85 | 119,95 | 116,60 | 119,00 | -0,96% | - |
| 14.10.2020 | 117,20 | 120,90 | 114,85 | 120,15 | 2,65% | 15,00 |
| 13.10.2020 | 121,05 | 121,45 | 116,60 | 117,05 | -3,18% | - |
| 12.10.2020 | 120,75 | 121,80 | 120,00 | 120,90 | 0,46% | - |
| 09.10.2020 | 122,00 | 123,10 | 118,40 | 120,35 | -1,07% | - |
| 08.10.2020 | 121,40 | 122,95 | 120,90 | 121,65 | 0,50% | - |
| 07.10.2020 | 120,60 | 122,75 | 119,75 | 121,05 | 0,83% | - |
| 06.10.2020 | 119,45 | 122,65 | 118,60 | 120,05 | 0,63% | - |
| 05.10.2020 | 117,30 | 120,05 | 117,10 | 119,30 | 2,49% | 17,00 |
| 02.10.2020 | 114,65 | 117,00 | 113,95 | 116,40 | 0,47% | - |
| 01.10.2020 | 120,35 | 120,55 | 115,30 | 115,85 | -2,97% | - |
| 30.09.2020 | 116,35 | 120,20 | 115,00 | 119,40 | 1,79% | - |
| 29.09.2020 | 118,35 | 118,90 | 115,85 | 117,30 | -0,51% | - |
| 28.09.2020 | 116,80 | 118,50 | 115,65 | 117,90 | 1,77% | - |
| 25.09.2020 | 113,25 | 116,05 | 112,30 | 115,85 | 2,61% | - |
| 24.09.2020 | 112,80 | 115,15 | 111,75 | 112,90 | -0,57% | - |
| 23.09.2020 | 115,55 | 116,25 | 112,40 | 113,55 | -1,35% | - |
| 22.09.2020 | 113,80 | 115,20 | 111,65 | 115,10 | 0,96% | - |
| 21.09.2020 | 118,25 | 118,90 | 110,85 | 114,00 | -3,68% | 25,00 |
| 18.09.2020 | 122,00 | 123,10 | 117,25 | 118,35 | -2,95% | 384,00 |
| 17.09.2020 | 119,75 | 122,65 | 117,75 | 121,95 | 1,71% | 60,00 |
| 16.09.2020 | 121,85 | 122,85 | 119,35 | 119,90 | -1,48% | 5,00 |
| 15.09.2020 | 121,25 | 123,45 | 120,50 | 121,70 | 0,70% | 6,00 |
| 14.09.2020 | 121,85 | 122,50 | 120,45 | 120,85 | 0,08% | - |
| 11.09.2020 | 122,95 | 123,70 | 119,85 | 120,75 | -1,15% | - |
| 10.09.2020 | 123,85 | 125,55 | 121,35 | 122,15 | -1,09% | - |
| 09.09.2020 | 124,90 | 125,30 | 123,30 | 123,50 | -0,80% | 360,00 |
| 08.09.2020 | 127,95 | 128,60 | 123,20 | 124,50 | -2,43% | - |
| 07.09.2020 | 127,60 | 128,10 | 126,00 | 127,60 | 0,00% | - |
| 04.09.2020 | 128,20 | 130,80 | 125,80 | 127,60 | -0,35% | - |
| 03.09.2020 | 127,95 | 132,75 | 127,20 | 128,05 | 0,08% | 20,00 |
| 02.09.2020 | 126,95 | 130,50 | 126,65 | 127,95 | 1,07% | - |
| 01.09.2020 | 126,20 | 126,75 | 123,70 | 126,60 | 0,56% | 10,00 |
| 31.08.2020 | 129,80 | 130,65 | 125,55 | 125,90 | -2,55% | 44,00 |
| 28.08.2020 | 124,15 | 129,40 | 123,00 | 129,20 | 4,74% | - |
| 27.08.2020 | 124,35 | 124,50 | 122,65 | 123,35 | -0,56% | - |
| 26.08.2020 | 123,50 | 124,75 | 121,35 | 124,05 | 0,32% | - |
| 25.08.2020 | 122,55 | 124,40 | 122,45 | 123,65 | 1,27% | 6,00 |
| 24.08.2020 | 118,15 | 122,65 | 117,15 | 122,10 | 2,78% | 9,00 |
| 21.08.2020 | 117,75 | 119,05 | 116,30 | 118,80 | 1,02% | 3,00 |
| 20.08.2020 | 116,85 | 117,90 | 115,90 | 117,60 | 0,13% | 102,00 |
| 19.08.2020 | 117,25 | 118,35 | 116,55 | 117,45 | 0,17% | - |
| 18.08.2020 | 114,95 | 119,70 | 114,75 | 117,25 | 1,56% | 15,00 |
| 17.08.2020 | 119,95 | 120,55 | 113,90 | 115,45 | -3,71% | 105,00 |
| 14.08.2020 | 121,15 | 121,90 | 117,55 | 119,90 | -0,83% | 32,00 |
| 13.08.2020 | 122,45 | 122,90 | 120,50 | 120,90 | -1,39% | 11,00 |
| 12.08.2020 | 121,10 | 123,25 | 121,10 | 122,60 | 1,53% | 29,00 |
| 11.08.2020 | 118,50 | 122,90 | 118,30 | 120,75 | 2,63% | 62,00 |
| 10.08.2020 | 117,30 | 118,50 | 115,85 | 117,65 | 0,73% | 20,00 |
| 07.08.2020 | 118,55 | 118,80 | 115,35 | 116,80 | -1,72% | 39,00 |
| 06.08.2020 | 118,00 | 118,90 | 116,10 | 118,85 | 0,85% | 8,00 |
| 05.08.2020 | 115,25 | 119,85 | 115,25 | 117,85 | 2,39% | - |
| 04.08.2020 | 112,80 | 116,65 | 112,70 | 115,10 | 2,13% | - |
| 03.08.2020 | 111,55 | 113,00 | 108,55 | 112,70 | 0,90% | 45,00 |
| 31.07.2020 | 114,00 | 114,80 | 110,10 | 111,70 | -2,10% | 19,00 |
| 30.07.2020 | 116,00 | 116,55 | 112,95 | 114,10 | -1,72% | 10,00 |
| 29.07.2020 | 116,50 | 117,90 | 112,85 | 116,10 | -0,56% | 15,00 |
| 28.07.2020 | 115,05 | 116,90 | 114,35 | 116,75 | 1,52% | 8,00 |
| 27.07.2020 | 116,40 | 116,50 | 111,30 | 115,00 | -0,48% | 11,00 |
| 24.07.2020 | 115,70 | 118,05 | 114,90 | 115,55 | -0,69% | 3,00 |
| 23.07.2020 | 119,25 | 120,00 | 116,10 | 116,35 | -2,47% | - |
| 22.07.2020 | 119,60 | 120,85 | 116,95 | 119,30 | -0,21% | 2,00 |
| 21.07.2020 | 121,40 | 123,75 | 118,95 | 119,55 | -0,75% | - |
| 20.07.2020 | 120,75 | 122,05 | 118,70 | 120,45 | -0,66% | - |
| 17.07.2020 | 121,70 | 123,75 | 120,15 | 121,25 | -0,41% | 7,00 |
| 16.07.2020 | 124,00 | 124,60 | 121,15 | 121,75 | -2,17% | 5,00 |
| 15.07.2020 | 120,95 | 125,20 | 120,40 | 124,45 | 3,71% | 80,00 |
| 14.07.2020 | 120,05 | 121,25 | 118,35 | 120,00 | 0,13% | - |
| 13.07.2020 | 122,05 | 122,45 | 119,60 | 119,85 | -1,11% | - |
| 10.07.2020 | 119,60 | 121,25 | 118,40 | 121,20 | 0,54% | 39,00 |
| 09.07.2020 | 122,75 | 123,05 | 119,70 | 120,55 | -1,87% | 5,00 |
| 08.07.2020 | 122,85 | 123,95 | 120,55 | 122,85 | -0,08% | 44,00 |
| 07.07.2020 | 125,80 | 126,70 | 122,95 | 122,95 | -3,04% | - |
| 06.07.2020 | 125,50 | 128,25 | 125,20 | 126,80 | 2,34% | - |
| 03.07.2020 | 123,70 | 126,35 | 123,55 | 123,90 | 0,12% | - |
| 02.07.2020 | 120,55 | 126,65 | 120,45 | 123,75 | 2,70% | 20,00 |
| 01.07.2020 | 120,25 | 121,85 | 116,85 | 120,50 | -0,25% | 14,00 |
| 30.06.2020 | 120,55 | 122,70 | 118,40 | 120,80 | 0,08% | 105,00 |
| 29.06.2020 | 119,80 | 122,00 | 117,80 | 120,70 | 1,73% | 90,00 |
| 26.06.2020 | 122,45 | 123,45 | 118,45 | 118,65 | -3,26% | - |
| 25.06.2020 | 120,80 | 124,35 | 119,25 | 122,65 | 1,32% | 9,00 |
| 24.06.2020 | 123,65 | 124,35 | 120,40 | 121,05 | -1,82% | 140,00 |
| 23.06.2020 | 126,80 | 128,60 | 121,70 | 123,30 | -2,91% | 220,00 |
| 22.06.2020 | 126,10 | 127,90 | 123,85 | 127,00 | 1,68% | 160,00 |
| 19.06.2020 | 127,90 | 129,05 | 124,30 | 124,90 | -2,31% | - |
| 18.06.2020 | 128,00 | 129,50 | 125,70 | 127,85 | -0,51% | - |
| 17.06.2020 | 127,15 | 130,75 | 126,75 | 128,50 | 0,74% | - |
| 16.06.2020 | 130,25 | 131,25 | 125,85 | 127,55 | -0,39% | 8,00 |
| 15.06.2020 | 121,15 | 128,80 | 120,05 | 128,05 | 3,22% | 15,00 |
| 12.06.2020 | 123,65 | 127,20 | 122,35 | 124,05 | 1,68% | - |
| 11.06.2020 | 130,80 | 131,00 | 120,90 | 122,00 | -7,54% | 19,00 |
| 10.06.2020 | 136,15 | 138,15 | 130,95 | 131,95 | -2,40% | 35,00 |