Börse:
150,025€
0,81%
Echtzeit-Aktienkurs Aena SME S.A.
Bid:
149,250€
Ask:
150,800€
Aktienkurse zur Aena SME S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 149,02 | 150,55 | 147,48 | 150,02 | 0,79% | - |
| 06.05.2021 | 149,13 | 149,30 | 145,98 | 148,85 | -0,18% | - |
| 05.05.2021 | 147,15 | 151,08 | 147,15 | 149,13 | 1,39% | - |
| 04.05.2021 | 150,33 | 150,43 | 146,13 | 147,08 | -1,44% | - |
| 03.05.2021 | 146,02 | 149,27 | 143,98 | 149,23 | 2,16% | 70,00 |
| 30.04.2021 | 144,43 | 146,70 | 143,83 | 146,08 | 0,74% | - |
| 29.04.2021 | 140,85 | 145,08 | 139,43 | 145,00 | 3,24% | - |
| 28.04.2021 | 139,30 | 141,52 | 137,68 | 140,45 | 0,83% | - |
| 27.04.2021 | 137,00 | 140,43 | 136,02 | 139,30 | 1,75% | - |
| 26.04.2021 | 134,52 | 137,45 | 133,38 | 136,90 | 1,90% | - |
| 23.04.2021 | 136,83 | 136,95 | 133,58 | 134,35 | -1,67% | - |
| 22.04.2021 | 136,02 | 136,88 | 134,18 | 136,63 | 0,39% | - |
| 21.04.2021 | 134,88 | 137,77 | 133,90 | 136,10 | 1,02% | - |
| 20.04.2021 | 141,48 | 141,52 | 134,45 | 134,73 | -4,55% | - |
| 19.04.2021 | 138,55 | 141,77 | 137,60 | 141,15 | 1,66% | - |
| 16.04.2021 | 139,05 | 140,45 | 138,02 | 138,85 | -0,09% | - |
| 15.04.2021 | 139,75 | 140,45 | 136,83 | 138,98 | -0,43% | - |
| 14.04.2021 | 137,85 | 139,58 | 136,52 | 139,58 | 1,45% | - |
| 13.04.2021 | 136,48 | 137,63 | 135,48 | 137,58 | 0,92% | - |
| 12.04.2021 | 138,65 | 139,35 | 135,60 | 136,33 | -1,96% | - |
| 09.04.2021 | 140,55 | 140,60 | 138,33 | 139,05 | -1,01% | - |
| 08.04.2021 | 138,77 | 140,58 | 138,13 | 140,48 | 1,37% | - |
| 07.04.2021 | 138,77 | 139,75 | 137,93 | 138,58 | -0,05% | - |
| 06.04.2021 | 138,50 | 140,85 | 137,93 | 138,65 | 0,36% | - |
| 01.04.2021 | 138,18 | 139,30 | 136,93 | 138,15 | -0,11% | - |
| 31.03.2021 | 138,00 | 139,85 | 136,50 | 138,30 | 0,14% | - |
| 30.03.2021 | 134,40 | 138,45 | 134,20 | 138,10 | 2,87% | 50,00 |
| 29.03.2021 | 135,90 | 135,90 | 132,75 | 134,25 | -1,36% | - |
| 26.03.2021 | 137,45 | 137,75 | 133,95 | 136,10 | -0,84% | - |
| 25.03.2021 | 136,60 | 137,45 | 132,65 | 137,25 | 0,48% | - |
| 24.03.2021 | 134,00 | 137,65 | 132,60 | 136,60 | 1,90% | - |
| 23.03.2021 | 137,60 | 137,70 | 133,60 | 134,05 | -2,79% | - |
| 22.03.2021 | 141,15 | 141,15 | 136,15 | 137,90 | -2,34% | - |
| 19.03.2021 | 143,35 | 143,55 | 140,05 | 141,20 | -1,50% | 305,00 |
| 18.03.2021 | 145,00 | 145,85 | 143,15 | 143,35 | -1,10% | 20,00 |
| 17.03.2021 | 146,15 | 146,25 | 144,10 | 144,95 | -0,85% | - |
| 16.03.2021 | 146,85 | 146,95 | 145,15 | 146,20 | -0,37% | - |
| 15.03.2021 | 144,35 | 147,75 | 144,35 | 146,75 | 1,59% | - |
| 12.03.2021 | 144,50 | 144,95 | 142,55 | 144,45 | 0,10% | - |
| 11.03.2021 | 145,85 | 146,45 | 142,05 | 144,30 | -1,03% | - |
| 10.03.2021 | 144,75 | 149,45 | 144,75 | 145,80 | 0,52% | - |
| 09.03.2021 | 146,35 | 147,50 | 144,80 | 145,05 | -0,55% | - |
| 08.03.2021 | 142,20 | 146,85 | 141,20 | 145,85 | 2,53% | - |
| 05.03.2021 | 141,70 | 142,65 | 139,40 | 142,25 | 0,46% | - |
| 04.03.2021 | 140,90 | 143,95 | 139,10 | 141,60 | 0,39% | - |
| 03.03.2021 | 141,45 | 142,80 | 139,95 | 141,05 | -0,04% | - |
| 02.03.2021 | 142,75 | 143,35 | 140,55 | 141,10 | -1,29% | 35,00 |
| 01.03.2021 | 140,90 | 143,15 | 140,60 | 142,95 | 2,80% | 5,00 |
| 26.02.2021 | 141,60 | 143,20 | 139,05 | 139,05 | -2,08% | 64,00 |
| 25.02.2021 | 145,10 | 149,55 | 141,80 | 142,00 | -1,66% | 100,00 |
| 24.02.2021 | 140,75 | 145,35 | 139,55 | 144,40 | 2,23% | 305,00 |
| 23.02.2021 | 137,80 | 142,75 | 137,35 | 141,25 | 2,84% | 65,00 |
| 22.02.2021 | 130,75 | 137,90 | 130,15 | 137,35 | 4,93% | - |
| 19.02.2021 | 129,20 | 132,05 | 128,55 | 130,90 | 1,67% | 20,00 |
| 18.02.2021 | 132,45 | 132,95 | 128,65 | 128,75 | -2,87% | - |
| 17.02.2021 | 134,70 | 136,15 | 130,65 | 132,55 | -1,34% | 50,00 |
| 16.02.2021 | 133,05 | 134,45 | 131,10 | 134,35 | 0,98% | - |
| 15.02.2021 | 131,90 | 134,10 | 131,40 | 133,05 | 1,33% | - |
| 12.02.2021 | 131,60 | 131,60 | 130,60 | 131,30 | -0,38% | - |
| 11.02.2021 | 133,70 | 134,35 | 130,70 | 131,80 | -1,24% | - |
| 10.02.2021 | 135,00 | 135,85 | 133,05 | 133,45 | -0,96% | 57,00 |
| 09.02.2021 | 138,25 | 138,35 | 134,30 | 134,75 | -2,71% | - |
| 08.02.2021 | 136,05 | 139,05 | 135,25 | 138,50 | 1,88% | - |
| 05.02.2021 | 133,70 | 137,55 | 133,55 | 135,95 | 1,87% | - |
| 04.02.2021 | 133,10 | 133,65 | 131,35 | 133,45 | 0,26% | - |
| 03.02.2021 | 134,95 | 137,55 | 132,65 | 133,10 | -0,78% | - |
| 02.02.2021 | 130,30 | 135,95 | 130,05 | 134,15 | 3,43% | 20,00 |
| 01.02.2021 | 127,15 | 130,15 | 125,95 | 129,70 | 2,21% | 4,00 |
| 29.01.2021 | 129,70 | 129,70 | 125,95 | 126,90 | -2,72% | - |
| 28.01.2021 | 125,20 | 131,65 | 124,30 | 130,45 | 4,19% | - |
| 27.01.2021 | 128,65 | 129,40 | 125,05 | 125,20 | -2,83% | 25,00 |
| 26.01.2021 | 128,90 | 130,45 | 128,20 | 128,85 | -0,58% | - |
| 25.01.2021 | 131,35 | 131,45 | 126,20 | 129,60 | -1,07% | 20,00 |
| 22.01.2021 | 132,50 | 132,85 | 129,65 | 131,00 | -1,47% | 10,00 |
| 21.01.2021 | 135,90 | 136,60 | 131,55 | 132,95 | -1,88% | 20,00 |
| 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% | - |