30,275€
0,83%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 30,08 | 30,63 | 29,88 | 30,30 | 0,92% | 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 |
| 14.01.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,40% | 203,00 |
| 13.01.2025 | 25,45 | 25,60 | 24,63 | 24,75 | -3,13% | - |
| 10.01.2025 | 25,75 | 25,85 | 25,48 | 25,55 | -1,06% | - |
| 09.01.2025 | 25,85 | 25,85 | 25,63 | 25,83 | -0,29% | - |
| 08.01.2025 | 25,60 | 26,15 | 25,58 | 25,90 | 1,17% | - |
| 07.01.2025 | 25,83 | 26,08 | 25,53 | 25,60 | -0,97% | - |
| 06.01.2025 | 26,00 | 26,15 | 25,75 | 25,85 | -0,77% | - |
| 03.01.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,19% | 1,00 |
| 02.01.2025 | 26,30 | 26,30 | 26,00 | 26,00 | 1,76% | 152,00 |
| 30.12.2024 | 25,30 | 25,55 | 25,30 | 25,55 | 1,19% | 105,00 |
| 27.12.2024 | 25,00 | 25,25 | 25,00 | 25,25 | 4,12% | 606,00 |
| 23.12.2024 | 24,45 | 24,45 | 24,25 | 24,25 | 1,68% | 138,00 |
| 20.12.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -1,14% | 153,00 |
| 19.12.2024 | 24,65 | 24,78 | 23,98 | 24,13 | -4,93% | - |
| 18.12.2024 | 25,43 | 25,83 | 25,25 | 25,38 | -0,10% | - |
| 17.12.2024 | 24,90 | 25,70 | 24,78 | 25,40 | 1,60% | - |
| 16.12.2024 | 25,10 | 25,10 | 24,85 | 25,00 | -0,30% | 230,00 |
| 13.12.2024 | 25,10 | 25,40 | 24,93 | 25,08 | 0,50% | - |
| 12.12.2024 | 25,25 | 25,25 | 24,95 | 24,95 | -1,29% | 600,00 |
| 11.12.2024 | 25,75 | 25,75 | 25,15 | 25,28 | -1,75% | - |
| 10.12.2024 | 25,15 | 25,78 | 25,15 | 25,73 | 0,49% | - |
| 09.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,49% | 50,00 |
| 06.12.2024 | 25,43 | 25,55 | 25,23 | 25,48 | -0,49% | - |
| 05.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,89% | 25,00 |
| 04.12.2024 | 24,95 | 25,60 | 24,90 | 25,38 | 1,30% | - |
| 03.12.2024 | 24,50 | 25,05 | 24,50 | 25,05 | 2,24% | 16,00 |
| 02.12.2024 | 24,55 | 24,95 | 24,50 | 24,50 | -1,31% | 229,00 |
| 29.11.2024 | 25,10 | 25,13 | 24,83 | 24,83 | -1,39% | - |
| 28.11.2024 | 25,45 | 25,48 | 24,95 | 25,18 | -0,59% | - |
| 27.11.2024 | 24,65 | 25,43 | 24,60 | 25,33 | 2,63% | - |
| 26.11.2024 | 24,80 | 25,10 | 24,63 | 24,68 | -2,08% | - |
| 25.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | 4,00 |
| 22.11.2024 | 25,10 | 25,28 | 24,93 | 25,15 | 0,10% | - |
| 21.11.2024 | 25,48 | 25,50 | 24,80 | 25,13 | -1,37% | - |
| 20.11.2024 | 25,15 | 25,55 | 24,95 | 25,48 | 1,80% | - |
| 19.11.2024 | 25,00 | 25,13 | 24,58 | 25,03 | 0,10% | - |
| 18.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,38% | 7,00 |
| 15.11.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,50% | 2,00 |
| 14.11.2024 | 25,25 | 25,63 | 25,23 | 25,23 | -0,59% | - |
| 13.11.2024 | 25,40 | 25,90 | 25,25 | 25,38 | -0,78% | - |
| 12.11.2024 | 26,25 | 26,43 | 25,45 | 25,58 | -3,49% | - |
| 11.11.2024 | 26,83 | 26,98 | 26,40 | 26,50 | -1,03% | - |
| 08.11.2024 | 27,03 | 27,50 | 26,55 | 26,78 | -1,20% | - |
| 07.11.2024 | 26,05 | 28,28 | 25,90 | 27,10 | 4,33% | - |
| 06.11.2024 | 26,60 | 26,93 | 25,78 | 25,98 | -2,72% | - |
| 05.11.2024 | 27,00 | 27,00 | 26,70 | 26,70 | 1,91% | 120,00 |
| 04.11.2024 | 26,50 | 26,50 | 26,03 | 26,20 | 0,00% | - |
| 01.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,10% | 5,00 |
| 31.10.2024 | 26,25 | 26,45 | 25,95 | 26,23 | -0,57% | - |
| 30.10.2024 | 26,68 | 26,80 | 26,35 | 26,38 | -1,22% | - |
| 29.10.2024 | 26,65 | 26,93 | 26,38 | 26,70 | 0,28% | - |
| 28.10.2024 | 26,15 | 26,68 | 26,10 | 26,63 | 2,60% | - |
| 25.10.2024 | 25,85 | 26,20 | 25,80 | 25,95 | -0,57% | - |
| 24.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | 2,00 |
| 23.10.2024 | 26,95 | 26,95 | 25,80 | 25,80 | -0,58% | 127,00 |
| 22.10.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -1,14% | 50,00 |
| 21.10.2024 | 26,68 | 26,98 | 26,10 | 26,25 | -1,87% | - |
| 18.10.2024 | 26,65 | 26,78 | 26,40 | 26,75 | 0,00% | - |
| 17.10.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,38% | 100,00 |
| 16.10.2024 | 25,98 | 26,65 | 25,88 | 26,65 | 2,50% | - |
| 15.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 2,00 |
| 14.10.2024 | 25,70 | 25,85 | 25,38 | 25,60 | -0,58% | - |
| 11.10.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,19% | 40,00 |
| 10.10.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,39% | 25,00 |
| 09.10.2024 | 25,70 | 25,70 | 25,35 | 25,60 | -0,49% | - |
| 08.10.2024 | 24,90 | 25,73 | 24,85 | 25,73 | 2,08% | - |
| 07.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,27% | 100,00 |
| 04.10.2024 | 25,45 | 25,78 | 25,38 | 25,53 | -1,07% | - |
| 03.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,18% | 198,00 |
| 02.10.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -1,75% | 1,00 |
| 01.10.2024 | 25,85 | 25,85 | 25,50 | 25,70 | 0,29% | 302,00 |
| 30.09.2024 | 26,00 | 26,08 | 25,50 | 25,63 | -1,06% | - |
| 27.09.2024 | 26,00 | 26,25 | 25,53 | 25,90 | 0,97% | - |
| 26.09.2024 | 25,20 | 25,65 | 25,20 | 25,65 | 3,22% | 305,00 |
| 25.09.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 2,05% | 470,00 |
| 24.09.2024 | 24,45 | 24,45 | 24,35 | 24,35 | -0,81% | 49,00 |
| 23.09.2024 | 24,50 | 24,55 | 24,50 | 24,55 | 0,10% | 1.135,00 |
| 20.09.2024 | 24,45 | 24,73 | 24,35 | 24,53 | 0,00% | - |
| 19.09.2024 | 24,85 | 24,95 | 24,45 | 24,53 | 0,31% | - |
| 18.09.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,00% | 85,00 |
| 17.09.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,10% | 130,00 |
| 16.09.2024 | 23,95 | 24,43 | 23,85 | 24,43 | 2,09% | - |
| 13.09.2024 | 23,50 | 24,10 | 23,45 | 23,93 | 1,59% | - |