Börse:
133,200€
-1,70%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
133,000€
Ask:
133,400€
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 135,90 | 136,60 | 133,25 | 133,25 | -1,66% | 10,00 |
| 20.01.2021 | 136,60 | 137,55 | 134,85 | 135,50 | -0,66% | - |
| 19.01.2021 | 138,20 | 139,05 | 135,75 | 136,40 | -1,16% | - |
| 18.01.2021 | 140,50 | 141,20 | 135,25 | 138,00 | -1,92% | - |
| 15.01.2021 | 140,45 | 143,35 | 139,80 | 140,70 | -0,35% | 23,00 |
| 14.01.2021 | 140,30 | 142,40 | 139,15 | 141,20 | 1,33% | 100,00 |
| 13.01.2021 | 140,45 | 141,95 | 138,95 | 139,35 | -0,61% | - |
| 12.01.2021 | 139,20 | 140,75 | 138,65 | 140,20 | 0,79% | - |
| 11.01.2021 | 140,45 | 140,80 | 137,45 | 139,10 | -1,35% | 77,00 |
| 08.01.2021 | 139,85 | 141,25 | 138,70 | 141,00 | 1,77% | - |
| 07.01.2021 | 141,70 | 141,90 | 136,25 | 138,55 | -1,67% | 10,00 |
| 06.01.2021 | 138,85 | 141,70 | 137,35 | 140,90 | 1,66% | - |
| 05.01.2021 | 138,45 | 139,05 | 135,65 | 138,60 | 0,22% | - |
| 04.01.2021 | 142,25 | 147,05 | 134,95 | 138,30 | -3,59% | - |
| 30.12.2020 | 143,80 | 144,00 | 142,25 | 143,45 | -0,10% | - |
| 29.12.2020 | 143,00 | 144,75 | 142,10 | 143,60 | 0,98% | 7,00 |
| 28.12.2020 | 138,60 | 142,95 | 138,60 | 142,20 | 2,23% | - |
| 23.12.2020 | 135,05 | 139,50 | 134,95 | 139,10 | 2,96% | 2,00 |
| 22.12.2020 | 132,85 | 135,60 | 132,40 | 135,10 | 1,20% | 2,00 |
| 21.12.2020 | 137,90 | 137,90 | 128,50 | 133,50 | -3,01% | 15,00 |
| 18.12.2020 | 137,90 | 138,60 | 136,15 | 137,65 | -0,47% | - |
| 17.12.2020 | 139,25 | 139,95 | 137,95 | 138,30 | -0,47% | - |
| 16.12.2020 | 138,85 | 140,90 | 138,55 | 138,95 | 0,04% | - |
| 15.12.2020 | 135,80 | 139,15 | 134,85 | 138,90 | 2,55% | - |
| 14.12.2020 | 136,95 | 138,75 | 135,30 | 135,45 | -0,59% | 5,00 |
| 11.12.2020 | 136,15 | 136,45 | 132,75 | 136,25 | 0,26% | - |
| 10.12.2020 | 137,30 | 138,40 | 135,25 | 135,90 | -1,06% | - |
| 09.12.2020 | 138,70 | 139,25 | 136,70 | 137,35 | -0,65% | - |
| 08.12.2020 | 138,85 | 139,45 | 137,65 | 138,25 | -0,65% | - |
| 07.12.2020 | 141,20 | 141,40 | 138,55 | 139,15 | -1,66% | 25,00 |
| 04.12.2020 | 141,30 | 143,30 | 140,35 | 141,50 | 0,39% | - |
| 03.12.2020 | 139,75 | 142,05 | 136,35 | 140,95 | 0,75% | - |
| 02.12.2020 | 139,60 | 141,85 | 139,40 | 139,90 | 0,07% | 8,00 |
| 01.12.2020 | 140,25 | 142,55 | 139,70 | 139,80 | 0,36% | - |
| 30.11.2020 | 143,05 | 143,05 | 138,55 | 139,30 | -3,30% | - |
| 27.11.2020 | 144,75 | 144,75 | 141,25 | 144,05 | -0,17% | 78,00 |
| 26.11.2020 | 144,35 | 146,45 | 143,90 | 144,30 | -0,03% | - |
| 25.11.2020 | 146,50 | 146,70 | 142,90 | 144,35 | -1,43% | - |
| 24.11.2020 | 149,55 | 150,00 | 146,05 | 146,45 | -1,31% | - |
| 23.11.2020 | 145,35 | 148,80 | 145,35 | 148,40 | 2,49% | 5,00 |
| 20.11.2020 | 143,50 | 145,65 | 142,80 | 144,80 | 0,42% | - |
| 19.11.2020 | 142,95 | 144,40 | 141,45 | 144,20 | 1,02% | - |
| 18.11.2020 | 146,10 | 147,15 | 142,60 | 142,75 | -2,63% | 20,00 |
| 17.11.2020 | 146,10 | 147,00 | 143,90 | 146,60 | 0,27% | - |
| 16.11.2020 | 143,70 | 149,95 | 143,50 | 146,20 | 2,70% | - |
| 13.11.2020 | 140,60 | 142,65 | 139,70 | 142,35 | 1,35% | - |
| 12.11.2020 | 142,80 | 145,10 | 139,90 | 140,45 | -2,23% | 68,00 |
| 11.11.2020 | 146,70 | 150,70 | 139,75 | 143,65 | -3,27% | 84,00 |
| 10.11.2020 | 139,00 | 150,50 | 138,90 | 148,50 | 6,64% | 38,00 |
| 09.11.2020 | 124,40 | 147,75 | 124,30 | 139,25 | 13,12% | 60,00 |
| 06.11.2020 | 125,70 | 126,10 | 122,55 | 123,10 | -2,07% | - |
| 05.11.2020 | 124,95 | 128,25 | 124,95 | 125,70 | 0,92% | 15,00 |
| 04.11.2020 | 122,55 | 126,40 | 120,20 | 124,55 | 1,38% | 6,00 |
| 03.11.2020 | 120,55 | 124,45 | 120,45 | 122,85 | 2,29% | - |
| 02.11.2020 | 115,65 | 120,40 | 112,90 | 120,10 | 3,45% | - |
| 30.10.2020 | 113,10 | 116,10 | 111,35 | 116,10 | 2,16% | - |
| 29.10.2020 | 114,45 | 115,20 | 111,10 | 113,65 | 0,26% | - |
| 28.10.2020 | 118,75 | 118,85 | 111,80 | 113,35 | -4,71% | 4,00 |
| 27.10.2020 | 121,85 | 121,95 | 118,80 | 118,95 | -2,10% | 5,00 |
| 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 |