23,725€
-0,11%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | 5,00 |
| 17.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,24% | 2,00 |
| 16.09.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | 347,00 |
| 15.09.2025 | 21,15 | 21,15 | 21,10 | 21,10 | 0,12% | 9,00 |
| 12.09.2025 | 21,10 | 21,10 | 21,03 | 21,08 | 0,00% | - |
| 10.09.2025 | 21,13 | 21,13 | 21,08 | 21,08 | 0,24% | - |
| 08.09.2025 | 21,08 | 21,13 | 21,00 | 21,03 | 0,12% | 2,00 |
| 05.09.2025 | 21,05 | 21,05 | 21,00 | 21,00 | -0,24% | 485,00 |
| 04.09.2025 | 21,03 | 21,08 | 20,98 | 21,05 | 0,00% | - |
| 03.09.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,00% | 20,00 |
| 02.09.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,47% | 2,00 |
| 01.09.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,24% | 1,00 |
| 29.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,24% | 150,00 |
| 28.08.2025 | 21,03 | 21,10 | 21,00 | 21,05 | 0,12% | - |
| 27.08.2025 | 21,20 | 21,20 | 20,95 | 21,03 | -0,12% | - |
| 26.08.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | 1,00 |
| 25.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,12% | 632,00 |
| 22.08.2025 | 21,08 | 21,10 | 21,00 | 21,08 | 0,36% | - |
| 21.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 20.08.2025 | 21,03 | 21,05 | 20,95 | 21,00 | -0,24% | - |
| 19.08.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | 2,00 |
| 18.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,36% | 52,00 |
| 15.08.2025 | 21,15 | 21,20 | 21,00 | 21,03 | -0,12% | - |
| 14.08.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,47% | 27,00 |
| 13.08.2025 | 21,08 | 21,15 | 20,93 | 21,15 | 0,36% | - |
| 12.08.2025 | 21,20 | 21,20 | 20,95 | 21,08 | -0,12% | - |
| 11.08.2025 | 21,15 | 21,15 | 21,10 | 21,10 | 0,00% | 121,00 |
| 08.08.2025 | 21,20 | 21,20 | 21,10 | 21,10 | 0,48% | 1.062,00 |
| 07.08.2025 | 21,03 | 21,10 | 20,93 | 21,00 | 0,36% | - |
| 06.08.2025 | 21,03 | 21,03 | 20,88 | 20,93 | 0,12% | - |
| 05.08.2025 | 21,18 | 21,23 | 20,88 | 20,90 | -1,18% | - |
| 04.08.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,71% | 1.502,00 |
| 01.08.2025 | 21,10 | 21,25 | 21,00 | 21,00 | -1,18% | 3.792,00 |
| 31.07.2025 | 21,10 | 21,25 | 21,10 | 21,25 | 0,00% | 1.201,00 |
| 30.07.2025 | 21,35 | 21,35 | 21,25 | 21,25 | 0,47% | 160,00 |
| 29.07.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -0,47% | 2,00 |
| 28.07.2025 | 21,60 | 21,60 | 21,25 | 21,25 | -0,23% | 2.345,00 |
| 25.07.2025 | 21,35 | 21,40 | 21,30 | 21,30 | -0,23% | 951,00 |
| 24.07.2025 | 21,70 | 21,70 | 21,35 | 21,35 | -0,23% | 200,00 |
| 23.07.2025 | 21,60 | 21,60 | 21,35 | 21,40 | -0,70% | 2.254,00 |