Deutsche Märkte geschlossen

Aena S.M.E., S.A. (AENA.VI)

Vienna - Vienna Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
173,90-2,20 (-1,25%)
Börsenschluss: 09:05AM CET
Zeitraum:
01. März 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 2024173,90176,10176,10173,90173,90-
28. Feb. 2024176,10176,10176,10176,10176,10-
27. Feb. 2024175,40175,40175,40175,40175,40-
26. Feb. 2024176,00176,00176,00176,00176,00-
23. Feb. 2024173,90173,90173,90173,90173,90-
22. Feb. 2024172,60172,60172,60172,60172,60-
21. Feb. 2024172,50172,50172,50172,50172,50-
20. Feb. 2024169,10169,10169,10169,10169,10-
19. Feb. 2024166,80166,80166,80166,80166,80-
16. Feb. 2024166,85166,85166,85166,85166,85-
15. Feb. 2024167,70167,70167,70167,70167,70-
14. Feb. 2024166,45166,45166,45166,45166,45-
13. Feb. 2024166,90166,90166,90166,90166,90-
12. Feb. 2024167,40167,40167,40167,40167,40-
09. Feb. 2024167,45168,00167,45168,00168,0037
08. Feb. 2024168,75169,60168,75169,60169,6030
07. Feb. 2024169,75169,75169,75169,75169,75-
06. Feb. 2024168,05168,05168,05168,05168,05-
05. Feb. 2024166,20166,20166,20166,20166,205
02. Feb. 2024165,55165,55165,55165,55165,55-
01. Feb. 2024163,20165,05163,20165,05165,055
31. Jan. 2024164,40164,40164,40164,40164,40-
30. Jan. 2024163,35163,35163,35163,35163,35-
29. Jan. 2024163,65163,65163,65163,65163,65-
26. Jan. 2024163,25163,25163,25163,25163,25-
25. Jan. 2024161,65161,65161,65161,65161,65-
24. Jan. 2024162,35162,35162,35162,35162,35-
23. Jan. 2024164,45164,45164,45164,45164,45-
22. Jan. 2024165,15165,15165,15165,15165,15-
19. Jan. 2024166,25166,25166,25166,25166,25-
18. Jan. 2024163,45163,45163,45163,45163,45-
17. Jan. 2024165,55165,55165,55165,55165,55-
16. Jan. 2024166,65166,65166,65166,65166,65-
15. Jan. 2024167,40167,40167,40167,40167,40-
12. Jan. 2024167,40167,40167,40167,40167,40-
11. Jan. 2024165,65165,65165,65165,65165,65-
10. Jan. 2024164,05164,05164,05164,05164,05-
09. Jan. 2024163,55163,55163,55163,55163,55-
08. Jan. 2024161,05161,05161,05161,05161,05-
05. Jan. 2024160,20160,20160,20160,20160,20-
04. Jan. 2024160,25160,25160,25160,25160,25-
03. Jan. 2024162,85162,85162,85162,85162,85-
02. Jan. 2024164,95164,95164,95164,95164,95-
29. Dez. 2023165,25165,25164,65164,65164,65-
28. Dez. 2023165,10165,10165,10165,10165,10-
27. Dez. 2023165,10165,10165,10165,10165,10-
22. Dez. 2023164,40164,40164,40164,40164,40-
21. Dez. 2023162,55162,55162,55162,55162,55-
20. Dez. 2023164,95164,95164,95164,95164,95-
19. Dez. 2023163,10163,10163,10163,10163,10-
18. Dez. 2023162,80162,80162,80162,80162,80-
15. Dez. 2023164,60164,60163,60163,60163,608
14. Dez. 2023164,55164,55164,55164,55164,55-
13. Dez. 2023161,50161,50161,50161,50161,50-
12. Dez. 2023161,35161,35161,35161,35161,35-
11. Dez. 2023163,10163,10163,10163,10163,10-
08. Dez. 2023161,90161,90161,90161,90161,90-
07. Dez. 2023162,95162,95162,95162,95162,95-
06. Dez. 2023160,95162,00160,95162,00162,0010
05. Dez. 2023160,40160,40160,40160,40160,40-
04. Dez. 2023160,15160,15160,15160,15160,15-
01. Dez. 2023158,60158,60158,60158,60158,60-
30. Nov. 2023157,35157,35157,35157,35157,35-
29. Nov. 2023157,35157,35157,35157,35157,35-
28. Nov. 2023156,20156,20156,20156,20156,20-
27. Nov. 2023156,60156,60156,60156,60156,60-
24. Nov. 2023155,75155,75155,75155,75155,75-
23. Nov. 2023155,75155,75155,75155,75155,75-
22. Nov. 2023153,70153,70153,70153,70153,70-
21. Nov. 2023153,90153,90153,90153,90153,90-
20. Nov. 2023153,40153,40153,40153,40153,40-
17. Nov. 2023152,10152,10152,10152,10152,10-
16. Nov. 2023151,00151,00151,00151,00151,00-
15. Nov. 2023150,05150,05150,05150,05150,05-
14. Nov. 2023147,95147,95147,95147,95147,95-
13. Nov. 2023147,75147,75147,75147,75147,75-
10. Nov. 2023147,15147,15147,15147,15147,15-
09. Nov. 2023148,45148,45148,45148,45148,45-
08. Nov. 2023147,85147,85147,85147,85147,85-
07. Nov. 2023145,55145,55145,55145,55145,55-
06. Nov. 2023146,45146,45146,45146,45146,45-
03. Nov. 2023146,80146,80146,80146,80146,80-
02. Nov. 2023139,80139,80139,80139,80139,80-
01. Nov. 2023136,85136,85136,85136,85136,85-
31. Okt. 2023136,25136,25136,25136,25136,25-
30. Okt. 2023136,60136,60136,60136,60136,60-
27. Okt. 2023138,95138,95138,95138,95138,95-
25. Okt. 2023138,95138,95138,95138,95138,95-
24. Okt. 2023138,95138,95138,95138,95138,95-
23. Okt. 2023138,50138,50138,50138,50138,50-
20. Okt. 2023138,60138,60138,60138,60138,60-
19. Okt. 2023140,30140,30140,30140,30140,30-
18. Okt. 2023141,70141,70141,70141,70141,70-
17. Okt. 2023139,25139,25139,25139,25139,25-
16. Okt. 2023139,25139,25139,25139,25139,25-
13. Okt. 2023140,70140,70140,70140,70140,70-
12. Okt. 2023141,10141,10141,10141,10141,10-
11. Okt. 2023138,40138,40138,40138,40138,40-
10. Okt. 2023138,25138,25138,25138,25138,25-
09. Okt. 2023138,05138,05138,05138,05138,05-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...