22,450€
-0,88%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,75 | 22,75 | 22,65 | 22,65 | 2,49% | 4,00 |
| 19.10.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -3,70% | 2,00 |
| 16.10.2026 | 22,55 | 22,95 | 22,45 | 22,95 | 2,91% | 8,00 |
| 15.10.2026 | 22,45 | 22,45 | 22,30 | 22,30 | -1,55% | 5,00 |
| 14.10.2026 | 22,95 | 22,95 | 22,60 | 22,65 | 0,44% | 106,00 |
| 13.10.2026 | 22,60 | 22,78 | 22,53 | 22,55 | -0,22% | - |
| 12.10.2026 | 22,83 | 22,90 | 22,60 | 22,60 | 0,00% | - |
| 09.10.2026 | 22,55 | 22,60 | 22,55 | 22,60 | 0,22% | - |
| 08.10.2026 | 22,70 | 22,70 | 22,55 | 22,55 | -1,96% | 116,00 |
| 07.10.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,66% | 1,00 |
| 06.10.2026 | 22,85 | 23,00 | 22,85 | 22,85 | -0,22% | 129,00 |
| 05.10.2026 | 23,00 | 23,00 | 22,68 | 22,90 | -0,65% | - |
| 02.10.2026 | 22,30 | 23,08 | 22,25 | 23,05 | 3,83% | - |
| 01.10.2026 | 22,58 | 22,63 | 22,15 | 22,20 | -2,42% | - |
| 30.09.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -1,30% | 1,00 |
| 29.09.2026 | 22,55 | 23,05 | 22,55 | 23,05 | -0,43% | 8,00 |
| 28.09.2026 | 23,05 | 23,15 | 23,05 | 23,15 | 0,65% | 21,00 |
| 25.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 4,00 |
| 24.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 3,00 |
| 23.09.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -0,43% | 4,00 |
| 22.09.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,65% | 8,00 |
| 21.09.2026 | 22,75 | 22,95 | 22,75 | 22,95 | -0,11% | 2.366,00 |
| 18.09.2026 | 22,95 | 23,05 | 22,80 | 22,98 | -0,11% | - |
| 17.09.2026 | 23,05 | 23,05 | 23,00 | 23,00 | -0,22% | 220,00 |
| 16.09.2026 | 22,85 | 23,05 | 22,85 | 23,05 | 2,67% | 5,00 |
| 15.09.2026 | 22,55 | 22,55 | 22,45 | 22,45 | 2,16% | 121,00 |
| 14.09.2026 | 22,05 | 22,05 | 21,98 | 21,98 | -0,34% | - |
| 11.09.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 3,04% | 1,00 |
| 10.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 7,00 |
| 09.09.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,70% | 1,00 |
| 08.09.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 1,79% | 1,00 |
| 07.09.2026 | 21,15 | 21,33 | 20,98 | 20,98 | -0,94% | - |
| 04.09.2026 | 21,18 | 21,18 | 21,15 | 21,18 | -0,59% | - |
| 03.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | 588,00 |
| 02.09.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 1,07% | 1,00 |
| 01.09.2026 | 21,05 | 21,30 | 20,95 | 21,03 | 0,12% | - |
| 31.08.2026 | 21,60 | 21,60 | 20,85 | 21,00 | -2,78% | 1.452,00 |
| 28.08.2026 | 22,10 | 22,10 | 21,50 | 21,60 | -1,82% | 12,00 |
| 26.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 1.000,00 |
| 25.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,05% | 1,00 |
| 24.08.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -0,23% | 114,00 |
| 21.08.2026 | 21,30 | 22,10 | 21,30 | 22,00 | 3,04% | 600,00 |
| 20.08.2026 | 21,35 | 21,80 | 21,35 | 21,35 | -2,29% | 605,00 |
| 19.08.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 1,16% | 1,00 |
| 18.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,14% | 115,00 |
| 17.08.2026 | 21,50 | 21,85 | 21,50 | 21,85 | 2,82% | 5,00 |
| 14.08.2026 | 21,55 | 21,55 | 21,25 | 21,25 | -1,62% | 1.295,00 |
| 13.08.2026 | 21,75 | 21,75 | 21,60 | 21,60 | -0,46% | 4,00 |
| 12.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | 12,00 |
| 11.08.2026 | 21,80 | 22,10 | 21,70 | 21,70 | -0,23% | 194,00 |
| 10.08.2026 | 21,50 | 22,35 | 21,30 | 21,75 | 2,59% | 1.450,00 |
| 07.08.2026 | 21,35 | 21,35 | 21,18 | 21,20 | -0,70% | - |
| 06.08.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -0,23% | 100,00 |
| 05.08.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,23% | 11,00 |
| 04.08.2026 | 21,35 | 21,35 | 21,20 | 21,35 | 0,23% | 74,00 |
| 03.08.2026 | 21,75 | 21,80 | 21,15 | 21,30 | -1,84% | 69,00 |
| 31.07.2026 | 21,38 | 21,70 | 21,38 | 21,70 | -0,46% | - |
| 30.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,59% | 156,00 |
| 29.07.2026 | 21,30 | 21,30 | 21,25 | 21,25 | -0,70% | 62,00 |
| 28.07.2026 | 21,50 | 21,50 | 21,35 | 21,40 | -0,93% | 127,00 |
| 27.07.2026 | 22,05 | 22,05 | 21,60 | 21,60 | -0,23% | 279,00 |
| 24.07.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -0,23% | 12,00 |
| 23.07.2026 | 22,30 | 22,30 | 21,70 | 21,70 | -0,91% | 1.065,00 |
| 22.07.2026 | 22,55 | 22,55 | 21,90 | 21,90 | -1,46% | 43,00 |
| 21.07.2026 | 22,05 | 22,35 | 22,05 | 22,23 | 0,11% | - |
| 20.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,14% | 5,00 |
| 17.07.2026 | 21,70 | 22,30 | 21,70 | 21,95 | 0,69% | 923,00 |
| 16.07.2026 | 22,20 | 22,40 | 21,80 | 21,80 | -3,11% | 547,00 |
| 15.07.2026 | 22,50 | 22,50 | 22,30 | 22,50 | 1,58% | 70,00 |
| 14.07.2026 | 22,00 | 22,15 | 21,80 | 22,15 | 1,37% | 8,00 |
| 13.07.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 0,92% | 32,00 |
| 10.07.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -4,42% | 98,00 |
| 09.07.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -1,31% | 20,00 |
| 08.07.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 1,10% | 1,00 |
| 07.07.2026 | 22,88 | 22,93 | 22,65 | 22,70 | 0,22% | - |
| 06.07.2026 | 23,00 | 23,00 | 22,60 | 22,65 | -1,95% | 49,00 |
| 03.07.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,09% | 88,00 |
| 02.07.2026 | 23,35 | 23,35 | 22,85 | 22,85 | -0,22% | 95,00 |
| 01.07.2026 | 23,15 | 23,15 | 22,90 | 22,90 | -1,72% | 228,00 |
| 30.06.2026 | 23,45 | 23,45 | 23,30 | 23,30 | 1,75% | 20,00 |
| 29.06.2026 | 22,85 | 22,90 | 22,85 | 22,90 | -1,29% | 12,00 |
| 26.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 2,00 |
| 24.06.2026 | 23,55 | 23,60 | 23,55 | 23,60 | 0,43% | 2,00 |
| 23.06.2026 | 23,65 | 23,65 | 23,50 | 23,50 | 0,43% | 10,00 |
| 22.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 9,00 |
| 19.06.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,48% | 1,00 |
| 17.06.2026 | 23,40 | 23,65 | 23,40 | 23,65 | 0,00% | 4,00 |
| 16.06.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -0,84% | 55,00 |
| 15.06.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 1,27% | 1,00 |
| 12.06.2026 | 23,60 | 23,60 | 23,55 | 23,55 | -0,21% | 608,00 |
| 11.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,21% | 1,00 |
| 10.06.2026 | 23,75 | 23,75 | 23,45 | 23,55 | 0,43% | 201,00 |
| 09.06.2026 | 23,50 | 23,50 | 23,45 | 23,45 | -0,64% | 4,00 |
| 08.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 2,00 |
| 05.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,21% | 4,00 |
| 04.06.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -0,21% | 1,00 |
| 03.06.2026 | 23,55 | 23,65 | 23,45 | 23,60 | 0,43% | 7,00 |
| 02.06.2026 | 23,85 | 23,85 | 23,25 | 23,50 | 0,00% | 386,00 |
| 01.06.2026 | 23,60 | 23,65 | 23,50 | 23,50 | -0,63% | 13,00 |
| 29.05.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 1,94% | 7,00 |