21,525€
-0,92%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,93% | 5,00 |
| 17.07.2025 | 21,65 | 21,65 | 21,45 | 21,45 | -0,23% | 1.494,00 |
| 16.07.2025 | 21,75 | 21,75 | 21,50 | 21,50 | 0,23% | 298,00 |
| 15.07.2025 | 21,55 | 21,55 | 21,45 | 21,45 | -1,83% | 42,00 |
| 14.07.2025 | 22,25 | 22,25 | 21,75 | 21,85 | -1,80% | 3.591,00 |
| 11.07.2025 | 22,70 | 22,70 | 22,25 | 22,25 | -2,84% | 2.012,00 |
| 10.07.2025 | 23,15 | 23,20 | 22,85 | 22,90 | -0,87% | 1.053,00 |
| 09.07.2025 | 23,55 | 23,55 | 22,65 | 23,10 | -11,49% | 1.017,00 |
| 08.07.2025 | 25,45 | 26,10 | 25,45 | 26,10 | 3,37% | 1.125,00 |
| 07.07.2025 | 24,85 | 25,25 | 24,85 | 25,25 | 2,23% | 950,00 |
| 04.07.2025 | 24,30 | 24,75 | 24,30 | 24,70 | 1,02% | 220,00 |
| 03.07.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 0,82% | 200,00 |
| 02.07.2025 | 24,40 | 24,45 | 24,20 | 24,25 | -0,21% | 1.120,00 |
| 01.07.2025 | 24,35 | 24,35 | 24,25 | 24,30 | -0,41% | 371,00 |
| 30.06.2025 | 24,45 | 24,45 | 24,40 | 24,40 | -0,20% | 129,00 |
| 27.06.2025 | 24,50 | 24,60 | 24,45 | 24,45 | 0,20% | 240,00 |
| 26.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 810,00 |
| 25.06.2025 | 24,45 | 24,50 | 24,30 | 24,30 | -0,41% | 2.755,00 |
| 24.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 239,00 |
| 23.06.2025 | 24,45 | 24,45 | 24,30 | 24,30 | -1,02% | 54,00 |
| 20.06.2025 | 24,65 | 24,65 | 24,55 | 24,55 | -0,61% | 151,00 |
| 19.06.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,10% | 1.178,00 |
| 18.06.2025 | 24,90 | 25,18 | 24,68 | 24,73 | 0,71% | - |
| 17.06.2025 | 26,35 | 26,80 | 24,30 | 24,55 | -7,18% | 2.092,00 |
| 16.06.2025 | 27,50 | 27,50 | 26,45 | 26,45 | -3,11% | 246,00 |
| 13.06.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -1,62% | 1,00 |
| 12.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -0,72% | 180,00 |
| 11.06.2025 | 28,05 | 28,05 | 27,80 | 27,95 | 0,00% | 327,00 |
| 10.06.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,36% | 1.261,00 |
| 09.06.2025 | 27,95 | 27,95 | 27,85 | 27,85 | -1,07% | 160,00 |
| 06.06.2025 | 28,78 | 28,78 | 27,78 | 28,15 | -1,57% | - |
| 05.06.2025 | 28,10 | 28,70 | 28,03 | 28,60 | 1,60% | - |
| 04.06.2025 | 28,48 | 28,48 | 27,73 | 28,15 | -0,18% | - |
| 03.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,53% | 1,00 |
| 02.06.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 2,94% | 2,00 |
| 30.05.2025 | 27,15 | 27,25 | 27,15 | 27,25 | 0,55% | 95,00 |
| 29.05.2025 | 26,55 | 27,10 | 26,55 | 27,10 | 2,65% | 46,00 |
| 28.05.2025 | 28,05 | 28,05 | 26,20 | 26,40 | -6,38% | 1.330,00 |
| 27.05.2025 | 29,50 | 31,10 | 27,78 | 28,20 | -4,57% | - |
| 26.05.2025 | 29,73 | 29,83 | 29,33 | 29,55 | 1,55% | - |
| 23.05.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,78% | 3,00 |
| 22.05.2025 | 29,10 | 29,15 | 28,73 | 28,88 | -0,43% | - |
| 21.05.2025 | 29,05 | 29,38 | 28,95 | 29,00 | -0,60% | - |
| 20.05.2025 | 28,68 | 29,25 | 28,55 | 29,18 | 1,39% | - |
| 19.05.2025 | 28,53 | 28,80 | 28,25 | 28,78 | 1,14% | - |
| 16.05.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,44% | 707,00 |
| 15.05.2025 | 28,38 | 28,85 | 28,05 | 28,33 | -0,44% | - |
| 14.05.2025 | 28,10 | 28,53 | 27,98 | 28,45 | 1,25% | - |
| 13.05.2025 | 27,48 | 28,18 | 27,43 | 28,10 | 2,09% | - |
| 12.05.2025 | 28,20 | 28,25 | 27,30 | 27,53 | -1,70% | - |
| 09.05.2025 | 27,58 | 28,38 | 27,35 | 28,00 | 1,91% | - |
| 08.05.2025 | 28,40 | 28,40 | 27,38 | 27,48 | -3,00% | - |
| 07.05.2025 | 28,28 | 28,63 | 28,13 | 28,33 | 0,44% | - |
| 06.05.2025 | 28,63 | 28,68 | 28,05 | 28,20 | -0,18% | - |
| 05.05.2025 | 28,65 | 28,65 | 28,25 | 28,25 | -0,88% | 111,00 |
| 02.05.2025 | 28,85 | 28,85 | 28,50 | 28,50 | 1,79% | 4,00 |
| 30.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,09% | 100,00 |
| 29.04.2025 | 27,43 | 28,00 | 27,40 | 27,98 | 1,82% | - |
| 28.04.2025 | 27,25 | 27,90 | 27,23 | 27,48 | 0,18% | - |
| 25.04.2025 | 26,43 | 27,43 | 26,40 | 27,43 | 3,78% | - |
| 24.04.2025 | 26,43 | 26,58 | 26,28 | 26,43 | -0,47% | - |
| 23.04.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -0,65% | 3,00 |
| 22.04.2025 | 26,30 | 26,78 | 25,98 | 26,73 | 1,14% | - |
| 17.04.2025 | 26,25 | 26,63 | 26,08 | 26,43 | 1,83% | - |
| 16.04.2025 | 26,33 | 26,78 | 25,78 | 25,95 | -2,81% | - |
| 15.04.2025 | 26,65 | 26,85 | 26,30 | 26,70 | -0,74% | - |
| 14.04.2025 | 26,65 | 26,90 | 26,35 | 26,90 | 1,61% | 360,00 |
| 11.04.2025 | 26,15 | 26,58 | 25,53 | 26,48 | 1,44% | - |
| 10.04.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -5,61% | 232,00 |
| 09.04.2025 | 25,03 | 27,88 | 24,83 | 27,65 | 9,94% | - |
| 08.04.2025 | 25,65 | 26,10 | 24,78 | 25,15 | 0,60% | - |
| 07.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,50% | 155,00 |
| 04.04.2025 | 25,83 | 26,05 | 24,68 | 24,88 | -3,77% | - |
| 03.04.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,77% | 837,00 |
| 02.04.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -1,33% | 1,00 |
| 01.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,19% | 2,00 |
| 31.03.2025 | 26,55 | 26,85 | 25,90 | 26,35 | -1,50% | - |
| 28.03.2025 | 27,05 | 27,40 | 26,73 | 26,75 | -1,38% | - |
| 27.03.2025 | 26,80 | 27,28 | 26,63 | 27,13 | 0,46% | - |
| 26.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,28% | 37,00 |
| 25.03.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 1,11% | 10,00 |
| 24.03.2025 | 27,10 | 27,10 | 27,05 | 27,05 | -6,08% | 193,00 |
| 21.03.2025 | 29,08 | 29,13 | 28,58 | 28,80 | -1,03% | - |
| 20.03.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,52% | 86,00 |
| 19.03.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -0,69% | 100,00 |
| 18.03.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 1,39% | 1,00 |
| 17.03.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,09% | 2,00 |
| 14.03.2025 | 28,08 | 28,80 | 27,83 | 28,73 | 2,04% | - |
| 13.03.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -2,43% | 10,00 |
| 12.03.2025 | 28,85 | 28,85 | 28,75 | 28,85 | -1,03% | 1.154,00 |
| 11.03.2025 | 28,75 | 29,30 | 28,55 | 29,15 | 1,39% | - |
| 10.03.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -1,37% | 500,00 |
| 07.03.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 4,67% | 17,00 |
| 06.03.2025 | 28,75 | 28,80 | 27,83 | 27,85 | -3,13% | - |
| 05.03.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 1,05% | 1.096,00 |
| 04.03.2025 | 28,35 | 28,45 | 28,35 | 28,45 | 0,35% | 1.101,00 |
| 03.03.2025 | 28,80 | 28,80 | 28,10 | 28,35 | 2,53% | 202,00 |
| 28.02.2025 | 27,08 | 27,75 | 27,08 | 27,65 | 0,00% | - |
| 27.02.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 0,36% | 180,00 |
| 26.02.2025 | 27,65 | 27,65 | 27,55 | 27,55 | 1,29% | 420,00 |