Aena SME SA AENA
BME · Spanien · Transport
€25,12-0,52 (-2,03 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25,12 | -2,03 % | €25,38 | €25,62 | €25,00 | 1,25M |
| 2026-09-30 | €25,64 | +0,31 % | €25,66 | €25,76 | €25,44 | 3,37M |
| 2026-09-29 | €25,56 | -0,39 % | €25,64 | €25,68 | €25,34 | 1,10M |
| 2026-09-28 | €25,66 | -0,85 % | €25,96 | €26,04 | €25,66 | 778,23K |
| 2026-09-25 | €25,88 | +0,39 % | €25,72 | €26,12 | €25,72 | 691,17K |
| 2026-09-24 | €25,78 | -0,46 % | €25,78 | €26,00 | €25,56 | 1,26M |
| 2026-09-23 | €25,90 | -1,07 % | €26,20 | €26,28 | €25,82 | 804,22K |
| 2026-09-22 | €26,18 | +1,55 % | €25,80 | €26,54 | €25,74 | 1,19M |
| 2026-09-21 | €25,78 | +1,58 % | €25,46 | €25,96 | €25,42 | 1,27M |
| 2026-09-18 | €25,38 | -0,39 % | €25,44 | €25,50 | €25,10 | 3,32M |
| 2026-09-17 | €25,48 | +2,00 % | €25,24 | €25,72 | €25,02 | 1,63M |
| 2026-09-16 | €24,98 | -0,08 % | €25,30 | €25,42 | €24,68 | 1,68M |
| 2026-09-15 | €25,00 | +1,05 % | €24,64 | €25,68 | €24,64 | 1,76M |
| 2026-09-14 | €24,74 | +0,32 % | €24,60 | €24,84 | €24,52 | 866,74K |
| 2026-09-11 | €24,66 | +0,57 % | €24,54 | €24,88 | €24,54 | 1,04M |
| 2026-09-10 | €24,52 | -1,37 % | €24,86 | €24,88 | €24,48 | 1,13M |
| 2026-09-09 | €24,86 | -2,74 % | €25,16 | €25,30 | €24,78 | 1,40M |
| 2026-09-08 | €25,56 | +0,31 % | €25,40 | €25,64 | €25,20 | 847,51K |
| 2026-09-07 | €25,48 | -1,32 % | €25,64 | €25,74 | €25,46 | 626,60K |
| 2026-09-04 | €25,82 | +0,08 % | €25,78 | €25,98 | €25,64 | 713,60K |
| 2026-09-03 | €25,80 | +0,47 % | €25,66 | €25,90 | €25,54 | 793,58K |
| 2026-09-02 | €25,68 | -1,23 % | €25,94 | €26,04 | €25,62 | 1,56M |
| 2026-09-01 | €26,00 | -1,59 % | €26,42 | €26,42 | €26,00 | 1,22M |
| 2026-08-31 | €26,42 | 0,00 % | €26,48 | €26,62 | €26,32 | 2,54M |
| 2026-08-28 | €26,42 | -1,34 % | €26,92 | €26,94 | €26,32 | 872,06K |
| 2026-08-27 | €26,78 | -2,97 % | €27,64 | €27,64 | €26,76 | 1,21M |
| 2026-08-26 | €27,60 | -0,07 % | €27,66 | €27,82 | €27,58 | 832,43K |
| 2026-08-25 | €27,62 | +1,40 % | €27,38 | €27,66 | €27,26 | 1,09M |
| 2026-08-24 | €27,24 | +1,19 % | €26,88 | €27,28 | €26,88 | 840,93K |
| 2026-08-21 | €26,92 | +0,90 % | €26,78 | €27,04 | €26,74 | 1,10M |
| 2026-08-20 | €26,68 | +0,68 % | €26,58 | €26,70 | €26,40 | 879,83K |
| 2026-08-19 | €26,50 | +1,15 % | €26,12 | €26,54 | €26,12 | 839,67K |
| 2026-08-18 | €26,20 | +0,54 % | €26,02 | €26,24 | €26,02 | 1,06M |
| 2026-08-17 | €26,06 | -1,21 % | €26,56 | €26,56 | €26,06 | 547,25K |
| 2026-08-14 | €26,38 | -1,71 % | €26,94 | €27,00 | €26,38 | 1,19M |
| 2026-08-13 | €26,84 | +1,05 % | €26,60 | €27,06 | €26,60 | 1,42M |
| 2026-08-12 | €26,56 | -0,45 % | €26,80 | €26,94 | €26,50 | 1,10M |
| 2026-08-11 | €26,68 | -0,07 % | €26,66 | €26,86 | €26,60 | 574,35K |
| 2026-08-10 | €26,70 | -0,52 % | €26,98 | €27,04 | €26,60 | 1,05M |
| 2026-08-07 | €26,84 | +0,07 % | €26,80 | €26,94 | €26,50 | 787,43K |
| 2026-08-06 | €26,82 | -0,30 % | €26,90 | €26,98 | €26,60 | 1,06M |
| 2026-08-05 | €26,90 | +0,82 % | €26,84 | €27,04 | €26,80 | 738,76K |
| 2026-08-04 | €26,68 | -0,52 % | €27,00 | €27,04 | €26,46 | 1,02M |
| 2026-08-03 | €26,82 | +0,52 % | €27,00 | €27,10 | €26,78 | 1,14M |
| 2026-07-31 | €26,68 | -0,30 % | €26,76 | €27,04 | €26,48 | 1,40M |
| 2026-07-30 | €26,76 | +1,83 % | €26,24 | €27,02 | €26,22 | 1,61M |
| 2026-07-29 | €26,28 | -2,59 % | €26,54 | €26,72 | €25,82 | 3,06M |
| 2026-07-28 | €26,98 | -0,81 % | €27,36 | €27,52 | €26,76 | 1,26M |
| 2026-07-27 | €27,20 | +1,87 % | €27,10 | €27,54 | €27,02 | 1,84M |
| 2026-07-24 | €26,70 | +1,99 % | €26,18 | €26,70 | €26,14 | 930,11K |
| 2026-07-23 | €26,18 | -0,30 % | €26,16 | €26,26 | €25,98 | 1,13M |
| 2026-07-22 | €26,26 | +0,61 % | €26,04 | €26,28 | €25,98 | 823,67K |
| 2026-07-21 | €26,10 | +0,69 % | €26,24 | €26,26 | €25,92 | 1,54M |
| 2026-07-20 | €25,92 | -0,92 % | €26,10 | €26,18 | €25,92 | 562,52K |
| 2026-07-17 | €26,16 | -0,30 % | €26,28 | €26,38 | €26,02 | 588,92K |
| 2026-07-16 | €26,24 | +0,15 % | €26,14 | €26,26 | €25,88 | 850,21K |
| 2026-07-15 | €26,20 | -1,13 % | €26,50 | €26,58 | €26,18 | 1,08M |
| 2026-07-14 | €26,50 | -0,38 % | €26,30 | €26,50 | €25,94 | 1,90M |
| 2026-07-13 | €26,60 | -1,26 % | €26,86 | €27,02 | €26,60 | 1,04M |
| 2026-07-10 | €26,94 | +0,45 % | €27,02 | €27,20 | €26,80 | 936,28K |
| 2026-07-09 | €26,82 | +0,15 % | €27,00 | €27,06 | €26,64 | 1,13M |
| 2026-07-08 | €26,78 | -1,25 % | €27,34 | €27,34 | €26,44 | 3,34M |
| 2026-07-07 | €27,12 | -0,66 % | €27,30 | €27,52 | €27,08 | 1,08M |
| 2026-07-06 | €27,30 | -0,87 % | €27,60 | €27,60 | €27,26 | 1,10M |
| 2026-07-03 | €27,54 | +1,47 % | €27,24 | €27,56 | €27,12 | 788,97K |
| 2026-07-02 | €27,14 | +1,72 % | €26,76 | €27,40 | €26,70 | 1,49M |
| 2026-07-01 | €26,68 | +0,08 % | €26,80 | €26,80 | €26,50 | 1,69M |
| 2026-06-30 | €26,66 | -2,42 % | €27,32 | €27,44 | €26,66 | 4,50M |
| 2026-06-29 | €27,32 | +0,07 % | €27,24 | €27,32 | €26,84 | 1,17M |
| 2026-06-26 | €27,30 | -0,73 % | €27,50 | €27,66 | €27,24 | 824,22K |
| 2026-06-25 | €27,50 | +1,03 % | €27,22 | €27,60 | €27,16 | 1,41M |
| 2026-06-24 | €27,22 | +2,79 % | €26,40 | €27,22 | €26,30 | 3,19M |
| 2026-06-23 | €26,48 | -0,30 % | €26,36 | €26,66 | €26,30 | 1,49M |
| 2026-06-22 | €26,56 | -0,52 % | €26,54 | €26,76 | €26,44 | 2,13M |
| 2026-06-19 | €26,70 | -1,26 % | €27,02 | €27,12 | €26,62 | 4,15M |
| 2026-06-18 | €27,04 | +1,05 % | €26,80 | €27,04 | €26,70 | 2,13M |
| 2026-06-17 | €26,76 | +0,22 % | €26,60 | €26,84 | €26,50 | 1,48M |
| 2026-06-16 | €26,70 | +0,75 % | €26,50 | €26,82 | €26,32 | 1,86M |
| 2026-06-15 | €26,50 | +2,16 % | €26,36 | €26,74 | €26,30 | 1,89M |
| 2026-06-12 | €25,94 | +3,02 % | €25,54 | €25,94 | €25,50 | 2,14M |
| 2026-06-11 | €25,18 | +1,21 % | €24,72 | €25,32 | €24,66 | 2,08M |
| 2026-06-10 | €24,88 | -0,48 % | €25,18 | €25,18 | €24,58 | 1,50M |
| 2026-06-09 | €25,00 | +0,32 % | €24,88 | €25,66 | €24,82 | 2,60M |
| 2026-06-08 | €24,92 | 0,00 % | €24,60 | €25,12 | €24,56 | 1,15M |
| 2026-06-05 | €24,92 | +2,13 % | €24,52 | €25,00 | €24,36 | 1,53M |
| 2026-06-04 | €24,40 | +0,66 % | €24,34 | €24,68 | €24,26 | 1,30M |
| 2026-06-03 | €24,24 | +0,75 % | €23,82 | €24,40 | €23,58 | 1,98M |
| 2026-06-02 | €24,06 | -0,33 % | €24,38 | €24,60 | €24,06 | 1,13M |
| 2026-06-01 | €24,14 | -3,05 % | €24,80 | €24,80 | €23,98 | 2,71M |
| 2026-05-29 | €24,90 | +2,05 % | €24,66 | €25,02 | €24,58 | 6,89M |