11,345€
-1,26%
Echtzeit-Aktienkurs AEGEAN AIRLINES EO -,65
Bid:
Ask:
Aktienkurse zur AEGEAN AIRLINES EO -,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,48 | 11,56 | 11,21 | 11,35 | -1,26% | 13,00 |
| 28.09.2026 | 11,22 | 11,50 | 11,10 | 11,49 | 2,54% | 221,00 |
| 25.09.2026 | 11,19 | 11,46 | 11,16 | 11,21 | 0,36% | 198,00 |
| 24.09.2026 | 11,20 | 11,43 | 11,13 | 11,17 | -0,36% | 892,00 |
| 23.09.2026 | 11,52 | 11,60 | 11,16 | 11,21 | -3,03% | 1.350,00 |
| 22.09.2026 | 11,44 | 11,58 | 11,35 | 11,56 | 1,05% | - |
| 21.09.2026 | 11,40 | 11,50 | 11,16 | 11,44 | 0,88% | 2.285,00 |
| 18.09.2026 | 11,05 | 11,39 | 11,01 | 11,34 | 2,58% | 2.864,00 |
| 17.09.2026 | 11,15 | 11,18 | 10,88 | 11,05 | -0,45% | 476,00 |
| 16.09.2026 | 11,17 | 11,30 | 11,08 | 11,10 | -0,76% | 550,00 |
| 15.09.2026 | 11,35 | 11,36 | 10,97 | 11,19 | -1,67% | 4.068,00 |
| 14.09.2026 | 11,58 | 11,59 | 11,28 | 11,38 | -1,81% | 3.178,00 |
| 11.09.2026 | 11,67 | 11,70 | 11,53 | 11,59 | -0,30% | 2.000,00 |
| 10.09.2026 | 11,82 | 11,82 | 11,58 | 11,62 | -1,48% | 80,00 |
| 09.09.2026 | 12,10 | 12,10 | 11,70 | 11,80 | -2,48% | 3.522,00 |
| 08.09.2026 | 12,21 | 12,21 | 12,08 | 12,10 | -0,90% | - |
| 07.09.2026 | 12,11 | 12,35 | 11,94 | 12,21 | 0,83% | 73,00 |
| 04.09.2026 | 12,05 | 12,17 | 12,02 | 12,11 | 0,54% | - |
| 03.09.2026 | 12,11 | 12,13 | 11,96 | 12,04 | -1,07% | 18.278,00 |
| 02.09.2026 | 12,05 | 12,27 | 11,82 | 12,17 | 0,95% | 3.046,00 |
| 01.09.2026 | 12,22 | 12,23 | 12,02 | 12,06 | -1,19% | 44,00 |
| 31.08.2026 | 12,17 | 12,39 | 12,16 | 12,20 | 0,33% | 39,00 |
| 28.08.2026 | 12,32 | 12,44 | 12,05 | 12,16 | -1,26% | 3.715,00 |
| 27.08.2026 | 12,17 | 12,41 | 12,12 | 12,32 | 1,69% | 689,00 |
| 26.08.2026 | 12,07 | 12,39 | 12,07 | 12,11 | 0,33% | 4.004,00 |
| 25.08.2026 | 11,96 | 12,15 | 11,96 | 12,07 | -1,59% | 5.307,00 |
| 24.08.2026 | 12,08 | 12,27 | 12,02 | 12,27 | 1,62% | 3.116,00 |
| 21.08.2026 | 12,22 | 12,24 | 12,04 | 12,07 | -1,03% | 1.312,00 |
| 20.08.2026 | 12,18 | 12,20 | 12,18 | 12,20 | 1,08% | - |
| 19.08.2026 | 12,12 | 12,21 | 12,01 | 12,07 | 7,96% | 89,00 |
| 05.05.2026 | 11,10 | 11,20 | 10,97 | 11,18 | 1,04% | 8.549,00 |
| 04.05.2026 | 11,30 | 11,39 | 10,99 | 11,06 | -1,65% | 2.834,00 |
| 30.04.2026 | 11,38 | 11,43 | 11,09 | 11,25 | -1,40% | 2.670,00 |
| 29.04.2026 | 11,83 | 11,83 | 11,41 | 11,41 | -3,06% | 1.662,00 |
| 28.04.2026 | 11,81 | 12,25 | 11,63 | 11,77 | -7,03% | 1.523,00 |
| 27.04.2026 | 12,68 | 12,79 | 12,51 | 12,66 | 0,08% | 3.035,00 |
| 24.04.2026 | 12,42 | 12,65 | 12,29 | 12,65 | 1,93% | 1.079,00 |
| 23.04.2026 | 12,13 | 12,45 | 12,02 | 12,41 | 0,40% | 8.798,00 |
| 22.04.2026 | 13,30 | 13,32 | 12,19 | 12,36 | -5,61% | 6.545,00 |
| 21.04.2026 | 12,93 | 13,23 | 12,93 | 13,09 | 0,73% | 2.632,00 |
| 20.04.2026 | 13,61 | 13,64 | 13,00 | 13,00 | -4,90% | 4.804,00 |
| 17.04.2026 | 13,22 | 13,70 | 13,12 | 13,67 | 3,41% | 1.694,00 |
| 16.04.2026 | 13,03 | 13,45 | 13,02 | 13,22 | 1,23% | 5.692,00 |
| 15.04.2026 | 12,66 | 13,18 | 12,66 | 13,06 | 1,79% | 4.925,00 |
| 14.04.2026 | 12,48 | 12,85 | 12,48 | 12,83 | 2,56% | 3.260,00 |
| 13.04.2026 | 12,82 | 13,07 | 12,31 | 12,51 | -1,81% | 2.900,00 |
| 10.04.2026 | 12,72 | 12,90 | 12,55 | 12,74 | 0,24% | - |
| 09.04.2026 | 12,73 | 12,78 | 12,44 | 12,71 | -0,70% | 1.788,00 |
| 08.04.2026 | 12,27 | 12,93 | 12,18 | 12,80 | 8,85% | 2.224,00 |
| 07.04.2026 | 11,95 | 12,19 | 11,66 | 11,76 | -0,72% | 1.830,00 |
| 02.04.2026 | 11,79 | 12,04 | 11,75 | 11,84 | -0,75% | 1.534,00 |
| 01.04.2026 | 12,01 | 12,31 | 11,93 | 11,93 | 0,51% | 2.619,00 |
| 31.03.2026 | 11,41 | 11,87 | 11,35 | 11,87 | 4,77% | 6.761,00 |
| 30.03.2026 | 11,85 | 11,95 | 11,21 | 11,33 | -4,23% | 7.334,00 |
| 27.03.2026 | 11,85 | 12,07 | 11,57 | 11,83 | 0,17% | 5.453,00 |
| 26.03.2026 | 11,83 | 12,03 | 11,79 | 11,81 | -0,84% | 2.856,00 |
| 25.03.2026 | 11,95 | 12,09 | 11,87 | 11,91 | -0,33% | 876,00 |
| 24.03.2026 | 12,07 | 12,09 | 11,82 | 11,95 | -1,32% | 3.467,00 |
| 23.03.2026 | 11,61 | 12,30 | 11,49 | 12,11 | 2,89% | 3.666,00 |
| 20.03.2026 | 11,87 | 12,17 | 11,67 | 11,77 | -1,01% | 5.030,00 |
| 19.03.2026 | 12,19 | 12,30 | 11,79 | 11,89 | -2,62% | 2.464,00 |
| 18.03.2026 | 12,39 | 12,65 | 12,19 | 12,21 | -0,49% | - |
| 17.03.2026 | 12,47 | 12,51 | 12,23 | 12,27 | -1,68% | 11.460,00 |
| 16.03.2026 | 12,23 | 12,67 | 12,01 | 12,48 | 1,05% | 1.577,00 |
| 13.03.2026 | 12,07 | 12,37 | 11,93 | 12,35 | 2,32% | 438,00 |
| 12.03.2026 | 12,15 | 12,37 | 11,93 | 12,07 | -1,63% | 8.266,00 |
| 11.03.2026 | 11,89 | 12,37 | 11,86 | 12,27 | 3,46% | 1.280,00 |
| 10.03.2026 | 11,47 | 12,28 | 11,45 | 11,86 | 3,58% | 3.603,00 |
| 09.03.2026 | 11,67 | 11,70 | 10,81 | 11,45 | -3,05% | 5.323,00 |
| 06.03.2026 | 12,11 | 12,18 | 11,61 | 11,81 | -2,15% | 642,00 |
| 05.03.2026 | 12,39 | 12,63 | 11,96 | 12,07 | -4,43% | 2.155,00 |
| 04.03.2026 | 12,01 | 12,65 | 11,66 | 12,63 | 4,47% | 6.699,00 |
| 03.03.2026 | 12,67 | 12,67 | 11,84 | 12,09 | -5,03% | 4.486,00 |
| 02.03.2026 | 13,51 | 13,55 | 12,68 | 12,73 | -6,67% | 3.673,00 |
| 27.02.2026 | 13,89 | 13,92 | 13,61 | 13,64 | -1,94% | 1.416,00 |
| 26.02.2026 | 14,02 | 14,08 | 13,83 | 13,91 | -0,78% | 44,00 |
| 25.02.2026 | 13,96 | 14,08 | 13,87 | 14,02 | 0,86% | 7.300,00 |
| 24.02.2026 | 14,13 | 14,13 | 13,71 | 13,90 | -1,49% | 94,00 |
| 23.02.2026 | 13,97 | 14,13 | 13,97 | 14,11 | 1,00% | 2.152,00 |
| 20.02.2026 | 13,70 | 13,98 | 13,66 | 13,97 | 0,79% | 20,00 |
| 19.02.2026 | 14,29 | 14,32 | 13,85 | 13,86 | -3,14% | 5.169,00 |
| 18.02.2026 | 14,31 | 14,44 | 14,23 | 14,31 | 0,28% | 140,00 |
| 17.02.2026 | 14,59 | 14,66 | 14,23 | 14,27 | -2,59% | 2.600,00 |
| 16.02.2026 | 14,55 | 14,77 | 14,44 | 14,65 | 0,96% | 2.408,00 |
| 13.02.2026 | 14,50 | 14,83 | 14,33 | 14,51 | -0,75% | 9.066,00 |
| 12.02.2026 | 14,40 | 14,74 | 14,40 | 14,62 | 0,41% | 158,00 |
| 11.02.2026 | 14,58 | 14,75 | 14,53 | 14,56 | -1,22% | 1.680,00 |
| 10.02.2026 | 14,84 | 15,04 | 14,68 | 14,74 | -0,74% | 3.798,00 |
| 09.02.2026 | 14,97 | 15,18 | 14,76 | 14,85 | -0,80% | 142,00 |
| 06.02.2026 | 14,90 | 14,99 | 14,42 | 14,97 | -0,53% | 886,00 |
| 05.02.2026 | 15,19 | 15,23 | 14,94 | 15,05 | -0,73% | 529,00 |
| 04.02.2026 | 15,36 | 15,36 | 15,06 | 15,16 | -0,33% | 140,00 |
| 03.02.2026 | 15,15 | 15,30 | 15,15 | 15,21 | 0,66% | 469,00 |
| 02.02.2026 | 14,83 | 15,11 | 14,71 | 15,11 | 1,34% | 2.124,00 |
| 30.01.2026 | 14,95 | 15,00 | 14,73 | 14,91 | -0,60% | - |
| 29.01.2026 | 15,09 | 15,35 | 14,95 | 15,00 | -0,53% | 525,00 |
| 28.01.2026 | 14,91 | 15,08 | 14,82 | 15,08 | 1,34% | 2.900,00 |
| 27.01.2026 | 14,85 | 15,01 | 14,73 | 14,88 | 0,61% | 3.901,00 |
| 26.01.2026 | 14,60 | 14,89 | 14,60 | 14,79 | 1,16% | 4.516,00 |
| 23.01.2026 | 13,98 | 14,62 | 13,98 | 14,62 | 3,39% | 2.413,00 |