21,225€
-1,28%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | 110,00 |
| 21.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,69% | 30,00 |
| 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% | - |