24,025€
0,10%
Echtzeit-Aktienkurs AEDAS HOMES S.A. EO 1
Bid:
Ask:
Aktienkurse zur AEDAS HOMES S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 24,10 | 24,10 | 24,05 | 24,05 | 0,21% | 35,00 |
| 13.02.2026 | 24,00 | 24,00 | 23,90 | 24,00 | -0,41% | 12,00 |
| 11.02.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 0,63% | 226,00 |
| 10.02.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 0,21% | 630,00 |
| 09.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,21% | 1,00 |
| 06.02.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,21% | 4,00 |
| 05.02.2026 | 24,00 | 24,00 | 23,90 | 23,90 | -0,21% | 145,00 |
| 04.02.2026 | 23,80 | 23,95 | 23,75 | 23,95 | 0,84% | 112,00 |
| 03.02.2026 | 24,00 | 24,00 | 23,75 | 23,75 | -0,63% | 312,00 |
| 02.02.2026 | 23,60 | 23,95 | 23,60 | 23,90 | -0,21% | 11,00 |
| 30.01.2026 | 24,05 | 24,05 | 23,90 | 23,95 | -0,21% | 133,00 |
| 29.01.2026 | 24,00 | 24,00 | 23,90 | 24,00 | 0,42% | 3.504,00 |
| 28.01.2026 | 24,20 | 24,20 | 23,90 | 23,90 | -0,83% | 26,00 |
| 27.01.2026 | 23,95 | 24,10 | 23,95 | 24,10 | 0,63% | 3,00 |
| 26.01.2026 | 23,95 | 24,00 | 23,95 | 23,95 | -0,21% | 2.830,00 |
| 23.01.2026 | 23,95 | 24,00 | 23,95 | 24,00 | 0,00% | 89,00 |
| 22.01.2026 | 24,10 | 24,10 | 23,90 | 24,00 | 0,21% | 487,00 |
| 21.01.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,42% | 12,00 |
| 20.01.2026 | 23,85 | 23,95 | 23,85 | 23,85 | -0,42% | 12,00 |
| 19.01.2026 | 23,50 | 23,95 | 23,45 | 23,95 | 0,42% | 377,00 |
| 16.01.2026 | 23,95 | 24,00 | 23,85 | 23,85 | -0,42% | 1.305,00 |
| 15.01.2026 | 24,00 | 24,00 | 23,80 | 23,95 | -0,21% | 201,00 |
| 14.01.2026 | 23,95 | 24,00 | 23,95 | 24,00 | 0,21% | 21,00 |
| 13.01.2026 | 24,00 | 24,00 | 23,90 | 23,95 | 0,21% | 136,00 |
| 12.01.2026 | 23,95 | 23,95 | 23,90 | 23,90 | -0,21% | 8,00 |
| 09.01.2026 | 24,00 | 24,05 | 23,95 | 23,95 | -0,83% | 4,00 |
| 08.01.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,21% | 5,00 |
| 07.01.2026 | 23,95 | 24,20 | 23,95 | 24,20 | 1,04% | 415,00 |
| 06.01.2026 | 24,00 | 24,00 | 23,85 | 23,95 | 0,00% | 12,00 |
| 05.01.2026 | 24,00 | 24,00 | 23,90 | 23,95 | 0,42% | 7,00 |
| 02.01.2026 | 24,15 | 24,15 | 23,85 | 23,85 | 0,00% | 34,00 |
| 30.12.2025 | 23,85 | 23,90 | 23,85 | 23,85 | 0,00% | 98,00 |
| 29.12.2025 | 23,70 | 24,15 | 23,70 | 23,85 | 0,00% | 978,00 |
| 23.12.2025 | 23,90 | 23,90 | 23,85 | 23,85 | 0,00% | 176,00 |
| 22.12.2025 | 23,85 | 23,85 | 23,75 | 23,85 | 0,00% | 1.475,00 |
| 19.12.2025 | 23,75 | 23,85 | 23,75 | 23,85 | 0,21% | 121,00 |
| 18.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 439,00 |
| 17.12.2025 | 23,80 | 23,80 | 23,65 | 23,80 | 1,17% | 16,00 |
| 16.12.2025 | 23,58 | 23,58 | 23,53 | 23,53 | -0,53% | - |
| 15.12.2025 | 23,90 | 23,90 | 23,65 | 23,65 | -0,42% | 40,00 |
| 12.12.2025 | 23,75 | 23,78 | 23,68 | 23,75 | 0,21% | - |
| 11.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | 25,00 |
| 10.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,21% | 463,00 |
| 09.12.2025 | 23,70 | 23,75 | 23,65 | 23,75 | 0,21% | 13,00 |
| 08.12.2025 | 23,70 | 23,75 | 23,70 | 23,70 | -0,21% | 233,00 |
| 05.12.2025 | 23,75 | 23,80 | 23,70 | 23,75 | 0,21% | 458,00 |
| 04.12.2025 | 23,50 | 23,75 | 23,50 | 23,70 | -0,42% | 230,00 |
| 03.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 150,00 |
| 02.12.2025 | 23,70 | 23,90 | 23,65 | 23,70 | -0,42% | 680,00 |
| 01.12.2025 | 23,70 | 23,80 | 23,70 | 23,80 | 0,85% | 2,00 |
| 28.11.2025 | 23,65 | 23,65 | 23,60 | 23,60 | -0,21% | 1.061,00 |
| 27.11.2025 | 23,70 | 23,70 | 23,65 | 23,65 | 0,00% | 170,00 |
| 26.11.2025 | 23,68 | 23,73 | 23,63 | 23,65 | -0,42% | - |
| 25.11.2025 | 23,65 | 23,75 | 23,65 | 23,75 | 0,85% | 2,00 |
| 24.11.2025 | 22,65 | 23,75 | 22,25 | 23,55 | 1,95% | 5.387,00 |
| 21.11.2025 | 21,50 | 23,80 | 21,50 | 23,10 | 7,69% | 204,00 |
| 20.11.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 1,18% | 1,00 |
| 19.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 10,00 |
| 18.11.2025 | 21,05 | 21,40 | 21,05 | 21,40 | 0,94% | 1.200,00 |
| 17.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,70% | 22,00 |
| 14.11.2025 | 21,75 | 21,75 | 21,35 | 21,35 | 0,23% | 253,00 |
| 13.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,23% | 240,00 |
| 12.11.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 0,23% | 3,00 |
| 11.11.2025 | 21,30 | 21,35 | 21,25 | 21,30 | 0,00% | - |
| 10.11.2025 | 21,55 | 21,55 | 21,30 | 21,30 | 0,00% | 14,00 |
| 07.11.2025 | 21,35 | 21,35 | 21,23 | 21,30 | 0,00% | - |
| 06.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,35% | 50,00 |
| 05.11.2025 | 21,18 | 21,23 | 21,18 | 21,23 | -0,12% | - |
| 04.11.2025 | 21,30 | 21,30 | 21,25 | 21,25 | -0,47% | 102,00 |
| 03.11.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 0,23% | 1,00 |
| 31.10.2025 | 21,28 | 21,33 | 21,25 | 21,30 | 0,12% | - |
| 30.10.2025 | 21,30 | 21,35 | 21,25 | 21,28 | 0,24% | - |
| 29.10.2025 | 21,23 | 21,25 | 21,20 | 21,23 | -0,35% | - |
| 28.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | 75,00 |
| 24.10.2025 | 21,30 | 21,30 | 21,25 | 21,25 | 0,00% | 26,00 |
| 23.10.2025 | 21,30 | 21,30 | 21,25 | 21,25 | -0,23% | 13,00 |
| 22.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | 150,00 |
| 21.10.2025 | 21,30 | 21,30 | 21,10 | 21,10 | -1,40% | 4,00 |
| 20.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,82% | 3,00 |
| 17.10.2025 | 20,98 | 21,28 | 20,98 | 21,23 | -0,12% | - |
| 16.10.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -1,16% | 1,00 |
| 15.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,18% | 8,00 |
| 14.10.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,24% | 382,00 |
| 13.10.2025 | 21,25 | 21,25 | 21,20 | 21,20 | 0,12% | 8,00 |
| 10.10.2025 | 21,18 | 21,28 | 21,13 | 21,18 | -0,12% | - |
| 09.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 484,00 |
| 08.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,42% | 250,00 |
| 07.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,24% | 10,00 |
| 06.10.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,47% | 624,00 |
| 03.10.2025 | 21,20 | 21,20 | 21,15 | 21,15 | -0,94% | 241,00 |
| 02.10.2025 | 21,30 | 21,35 | 21,30 | 21,35 | 0,47% | 243,00 |
| 01.10.2025 | 21,15 | 21,25 | 21,15 | 21,25 | 0,71% | 11,00 |
| 30.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | 3.000,00 |
| 29.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 10,00 |
| 26.09.2025 | 21,05 | 21,10 | 21,05 | 21,10 | 0,00% | 241,00 |
| 25.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,24% | 5,00 |
| 24.09.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | 1,00 |
| 23.09.2025 | 21,10 | 21,10 | 21,00 | 21,10 | 0,24% | 73,00 |
| 22.09.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,00% | 13,00 |
| 19.09.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | 5,00 |