23,350€
2,19%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,80 | 23,33 | 22,80 | 23,33 | 2,08% | 45,00 |
| 07.05.2026 | 23,15 | 23,15 | 22,75 | 22,85 | -0,87% | 237,00 |
| 06.05.2026 | 23,05 | 23,05 | 23,00 | 23,05 | 0,00% | 14,00 |
| 05.05.2026 | 23,00 | 23,05 | 23,00 | 23,05 | -0,22% | 109,00 |
| 04.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,11% | 1,00 |
| 30.04.2026 | 22,68 | 23,10 | 22,63 | 23,08 | 0,33% | - |
| 29.04.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -0,43% | 126,00 |
| 28.04.2026 | 23,00 | 23,10 | 23,00 | 23,10 | -0,22% | 17,00 |
| 27.04.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 0,22% | 44,00 |
| 24.04.2026 | 23,15 | 23,15 | 23,10 | 23,10 | 0,87% | 5,00 |
| 23.04.2026 | 22,98 | 23,13 | 22,68 | 22,90 | -0,22% | - |
| 22.04.2026 | 22,95 | 23,05 | 22,95 | 22,95 | -0,22% | 114,00 |
| 21.04.2026 | 23,00 | 23,00 | 22,95 | 23,00 | 0,22% | 24,00 |
| 20.04.2026 | 22,75 | 23,00 | 22,65 | 22,95 | -0,86% | 14,00 |
| 17.04.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 0,87% | 1,00 |
| 16.04.2026 | 23,00 | 23,20 | 22,95 | 22,95 | -0,22% | 8,00 |
| 15.04.2026 | 23,00 | 23,00 | 22,85 | 23,00 | -0,43% | 5,00 |
| 14.04.2026 | 23,15 | 23,15 | 23,00 | 23,10 | 1,54% | 135,00 |
| 13.04.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -1,09% | 1,00 |
| 10.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 26,00 |
| 09.04.2026 | 23,30 | 23,30 | 22,95 | 23,10 | 0,00% | 474,00 |
| 08.04.2026 | 23,10 | 23,20 | 23,00 | 23,10 | -1,49% | 8,00 |
| 07.04.2026 | 23,40 | 23,45 | 23,10 | 23,45 | 3,08% | 61,00 |
| 02.04.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -1,94% | 45,00 |
| 01.04.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 0,87% | 102,00 |
| 31.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 1,00 |
| 30.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,08% | 6,00 |
| 27.03.2026 | 23,10 | 23,10 | 23,00 | 23,05 | -0,65% | 890,00 |
| 26.03.2026 | 23,35 | 23,35 | 23,20 | 23,20 | -1,07% | 76,00 |
| 25.03.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,21% | 1,00 |
| 24.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,32% | 7,00 |
| 23.03.2026 | 22,73 | 23,63 | 22,63 | 23,48 | 2,51% | - |
| 20.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -1,51% | 5,00 |
| 19.03.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -1,48% | 1.422,00 |
| 18.03.2026 | 23,75 | 23,75 | 23,55 | 23,60 | -0,63% | 188,00 |
| 17.03.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 1,93% | 522,00 |
| 16.03.2026 | 23,25 | 23,45 | 23,10 | 23,30 | 3,33% | 66,00 |
| 13.03.2026 | 22,50 | 22,55 | 22,50 | 22,55 | -1,96% | 145,00 |
| 12.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,65% | 5,00 |
| 11.03.2026 | 22,20 | 23,30 | 22,20 | 23,15 | -0,64% | 279,00 |
| 10.03.2026 | 23,45 | 23,45 | 23,30 | 23,30 | 0,00% | 205,00 |
| 09.03.2026 | 22,85 | 23,30 | 22,85 | 23,30 | -0,64% | 566,00 |
| 06.03.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,21% | 2,00 |
| 05.03.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | 4,00 |
| 04.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 177,00 |
| 03.03.2026 | 23,15 | 23,30 | 22,95 | 23,20 | -0,64% | 610,00 |
| 02.03.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -1,89% | 165,00 |
| 27.02.2026 | 23,95 | 23,95 | 23,80 | 23,80 | -0,63% | 217,00 |
| 26.02.2026 | 23,90 | 23,95 | 23,80 | 23,95 | 0,00% | 303,00 |
| 25.02.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -0,42% | 500,00 |
| 24.02.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,21% | 2,00 |
| 23.02.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | 103,00 |
| 20.02.2026 | 24,00 | 24,00 | 23,95 | 24,00 | 0,00% | 15,00 |
| 19.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,21% | 100,00 |
| 18.02.2026 | 23,95 | 24,10 | 23,95 | 23,95 | -0,42% | 328,00 |
| 17.02.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,00% | 3,00 |
| 16.02.2026 | 24,10 | 24,10 | 24,05 | 24,05 | 0,21% | 35,00 |
| 13.02.2026 | 24,00 | 24,00 | 23,90 | 24,00 | 0,31% | 12,00 |
| 12.02.2026 | 24,20 | 24,20 | 23,90 | 23,93 | -0,73% | - |
| 11.02.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 0,63% | 226,00 |
| 10.02.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 0,21% | 630,00 |
| 09.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,21% | 1,00 |
| 06.02.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,21% | 4,00 |
| 05.02.2026 | 24,00 | 24,00 | 23,90 | 23,90 | -0,21% | 145,00 |
| 04.02.2026 | 23,80 | 23,95 | 23,75 | 23,95 | 0,84% | 112,00 |
| 03.02.2026 | 24,00 | 24,00 | 23,75 | 23,75 | -0,63% | 312,00 |
| 02.02.2026 | 23,60 | 23,95 | 23,60 | 23,90 | -0,21% | 11,00 |
| 30.01.2026 | 24,05 | 24,05 | 23,90 | 23,95 | -0,21% | 133,00 |
| 29.01.2026 | 24,00 | 24,00 | 23,90 | 24,00 | 0,42% | 3.504,00 |
| 28.01.2026 | 24,20 | 24,20 | 23,90 | 23,90 | -0,83% | 26,00 |
| 27.01.2026 | 23,95 | 24,10 | 23,95 | 24,10 | 0,63% | 3,00 |
| 26.01.2026 | 23,95 | 24,00 | 23,95 | 23,95 | -0,21% | 2.830,00 |
| 23.01.2026 | 23,95 | 24,00 | 23,95 | 24,00 | 0,00% | 89,00 |
| 22.01.2026 | 24,10 | 24,10 | 23,90 | 24,00 | 0,21% | 487,00 |
| 21.01.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,42% | 12,00 |
| 20.01.2026 | 23,85 | 23,95 | 23,85 | 23,85 | -0,42% | 12,00 |
| 19.01.2026 | 23,50 | 23,95 | 23,45 | 23,95 | 0,42% | 377,00 |
| 16.01.2026 | 23,95 | 24,00 | 23,85 | 23,85 | -0,42% | 1.305,00 |
| 15.01.2026 | 24,00 | 24,00 | 23,80 | 23,95 | -0,21% | 201,00 |
| 14.01.2026 | 23,95 | 24,00 | 23,95 | 24,00 | 0,21% | 21,00 |
| 13.01.2026 | 24,00 | 24,00 | 23,90 | 23,95 | 0,21% | 136,00 |
| 12.01.2026 | 23,95 | 23,95 | 23,90 | 23,90 | -0,21% | 8,00 |
| 09.01.2026 | 24,00 | 24,05 | 23,95 | 23,95 | -0,83% | 4,00 |
| 08.01.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,21% | 5,00 |
| 07.01.2026 | 23,95 | 24,20 | 23,95 | 24,20 | 1,04% | 415,00 |
| 06.01.2026 | 24,00 | 24,00 | 23,85 | 23,95 | 0,00% | 12,00 |
| 05.01.2026 | 24,00 | 24,00 | 23,90 | 23,95 | 0,42% | 7,00 |
| 02.01.2026 | 24,15 | 24,15 | 23,85 | 23,85 | 0,00% | 34,00 |
| 30.12.2025 | 23,85 | 23,90 | 23,85 | 23,85 | 0,00% | 98,00 |
| 29.12.2025 | 23,70 | 24,15 | 23,70 | 23,85 | 0,00% | 978,00 |
| 23.12.2025 | 23,90 | 23,90 | 23,85 | 23,85 | 0,00% | 176,00 |
| 22.12.2025 | 23,85 | 23,85 | 23,75 | 23,85 | 0,00% | 1.475,00 |
| 19.12.2025 | 23,75 | 23,85 | 23,75 | 23,85 | 0,21% | 121,00 |
| 18.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 439,00 |
| 17.12.2025 | 23,80 | 23,80 | 23,65 | 23,80 | 1,17% | 16,00 |
| 16.12.2025 | 23,58 | 23,58 | 23,53 | 23,53 | -0,53% | - |
| 15.12.2025 | 23,90 | 23,90 | 23,65 | 23,65 | -0,42% | 40,00 |
| 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 |