28,150€
-1,57%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,91% | 1,00 |
| 24.02.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 2,33% | 3,00 |
| 21.02.2025 | 27,35 | 27,40 | 26,78 | 26,83 | -1,83% | - |
| 20.02.2025 | 26,48 | 27,53 | 26,48 | 27,33 | 3,31% | - |
| 19.02.2025 | 27,13 | 27,18 | 26,38 | 26,45 | -2,22% | - |
| 18.02.2025 | 27,60 | 27,60 | 27,05 | 27,05 | -3,74% | 500,00 |
| 17.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | 2,00 |
| 14.02.2025 | 28,23 | 28,65 | 27,95 | 28,00 | -0,62% | - |
| 13.02.2025 | 29,25 | 29,35 | 28,00 | 28,18 | -3,59% | - |
| 12.02.2025 | 29,45 | 29,63 | 28,78 | 29,23 | -1,10% | - |
| 11.02.2025 | 29,50 | 29,55 | 29,50 | 29,55 | -0,51% | 190,00 |
| 10.02.2025 | 30,05 | 30,35 | 29,53 | 29,70 | -0,50% | - |
| 07.02.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -1,81% | 110,00 |
| 06.02.2025 | 30,15 | 30,40 | 30,15 | 30,40 | 1,25% | 410,00 |
| 05.02.2025 | 29,73 | 30,05 | 29,68 | 30,03 | 0,25% | - |
| 04.02.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 1,35% | 6,00 |
| 03.02.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -0,51% | 3,00 |
| 31.01.2025 | 29,48 | 30,00 | 29,18 | 29,70 | 2,06% | - |
| 30.01.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 2,11% | 180,00 |
| 29.01.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | 1,00 |
| 28.01.2025 | 28,30 | 28,30 | 28,20 | 28,20 | 0,71% | 229,00 |
| 27.01.2025 | 27,75 | 28,00 | 27,75 | 28,00 | 1,08% | 374,00 |
| 24.01.2025 | 27,68 | 27,95 | 27,20 | 27,70 | 1,84% | - |
| 23.01.2025 | 26,20 | 27,20 | 26,20 | 27,20 | 4,82% | 593,00 |
| 22.01.2025 | 25,85 | 26,20 | 25,60 | 25,95 | 0,29% | - |
| 21.01.2025 | 25,28 | 25,88 | 24,88 | 25,88 | 4,76% | - |
| 20.01.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,71% | 400,00 |
| 17.01.2025 | 24,65 | 24,80 | 24,48 | 24,53 | -0,30% | - |
| 16.01.2025 | 24,70 | 24,70 | 24,60 | 24,60 | -1,40% | 76,00 |
| 15.01.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 1,22% | 2,00 |