11,415€
-3,75%
Echtzeit-Aktienkurs AEGEAN AIRLINES EO -,65
Bid:
Ask:
Aktienkurse zur AEGEAN AIRLINES EO -,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 11,49 | 11,49 | 11,43 | 11,43 | -3,63% | 125,00 |
| 02.04.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,85% | - |
| 01.04.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,59% | - |
| 31.03.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -2,13% | - |
| 28.03.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -0,33% | - |
| 27.03.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 1,66% | 90,00 |
| 26.03.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 1,26% | - |
| 25.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,49% | - |
| 24.03.2025 | 11,83 | 12,08 | 11,83 | 12,08 | 1,34% | 10,00 |
| 21.03.2025 | 11,67 | 11,92 | 11,67 | 11,92 | 1,10% | 33,00 |
| 20.03.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 1,73% | - |
| 19.03.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -1,78% | - |
| 18.03.2025 | 11,69 | 11,80 | 11,69 | 11,80 | 2,97% | 2.049,00 |
| 17.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 2,69% | - |
| 14.03.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,27% | - |
| 13.03.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 2,51% | - |
| 12.03.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,19% | - |
| 11.03.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 0,00% | - |
| 10.03.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -0,92% | - |
| 07.03.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -0,28% | - |
| 06.03.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,31% | - |
| 05.03.2025 | 10,46 | 10,72 | 10,46 | 10,72 | -0,28% | 224,00 |
| 04.03.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -3,76% | - |
| 03.03.2025 | 10,65 | 11,17 | 10,65 | 11,17 | 4,69% | 50,00 |
| 28.02.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -0,56% | - |
| 27.02.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -0,56% | - |
| 26.02.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,10% | - |
| 25.02.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -0,91% | - |
| 24.02.2025 | 11,25 | 11,25 | 11,01 | 11,01 | -3,08% | 250,00 |
| 21.02.2025 | 11,04 | 11,36 | 11,04 | 11,36 | 4,51% | 500,00 |
| 20.02.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 0,28% | - |
| 19.02.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,93% | - |
| 18.02.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,75% | - |
| 17.02.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 0,66% | - |
| 14.02.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 3,12% | - |
| 13.02.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -0,39% | - |
| 12.02.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,58% | - |
| 11.02.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -0,38% | - |
| 10.02.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -1,89% | - |
| 07.02.2025 | 10,34 | 10,61 | 10,34 | 10,61 | 5,99% | 50,00 |
| 06.02.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -1,96% | - |
| 05.02.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,20% | - |
| 04.02.2025 | 10,23 | 10,23 | 10,23 | 10,23 | -2,29% | - |
| 03.02.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -1,87% | - |
| 31.01.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -0,28% | - |
| 30.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,83% | - |
| 29.01.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 1,89% | - |
| 28.01.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 0,00% | - |
| 27.01.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 0,47% | - |
| 24.01.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -2,68% | - |
| 23.01.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 3,24% | - |
| 22.01.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 5,59% | - |
| 21.01.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -0,35% | - |
| 20.01.2025 | 9,97 | 9,97 | 9,97 | 9,97 | -1,87% | - |
| 17.01.2025 | 9,95 | 10,16 | 9,95 | 10,16 | 1,20% | 295,00 |
| 16.01.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -1,76% | - |
| 15.01.2025 | 10,06 | 10,22 | 10,06 | 10,22 | 1,49% | 50,00 |
| 14.01.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -1,37% | - |
| 13.01.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,29% | - |
| 10.01.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -3,40% | - |
| 09.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,73% | 200,00 |
| 08.01.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,00% | - |
| 07.01.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 1,96% | - |
| 06.01.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 1,89% | - |
| 03.01.2025 | 10,03 | 10,03 | 10,03 | 10,03 | 1,06% | - |
| 02.01.2025 | 9,93 | 9,93 | 9,93 | 9,93 | 0,10% | - |
| 30.12.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -0,85% | - |
| 27.12.2024 | 9,83 | 10,00 | 9,83 | 10,00 | -0,20% | 1.030,00 |
| 23.12.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -0,40% | - |
| 20.12.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -0,20% | - |
| 19.12.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -0,88% | - |
| 18.12.2024 | 10,17 | 10,17 | 10,17 | 10,17 | 0,00% | - |
| 17.12.2024 | 10,17 | 10,17 | 10,17 | 10,17 | -0,10% | - |
| 16.12.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 2,72% | - |
| 13.12.2024 | 9,91 | 9,91 | 9,91 | 9,91 | 0,00% | - |
| 12.12.2024 | 9,91 | 9,91 | 9,91 | 9,91 | -0,05% | - |
| 11.12.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -1,34% | - |
| 10.12.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 1,52% | - |
| 09.12.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 0,25% | - |
| 06.12.2024 | 9,88 | 9,88 | 9,88 | 9,88 | 1,65% | - |
| 05.12.2024 | 9,72 | 9,72 | 9,72 | 9,72 | -3,14% | - |
| 04.12.2024 | 9,68 | 10,03 | 9,68 | 10,03 | 3,30% | 56,00 |
| 03.12.2024 | 9,51 | 9,71 | 9,51 | 9,71 | 3,79% | 50,00 |
| 02.12.2024 | 9,36 | 9,36 | 9,36 | 9,36 | -1,53% | - |
| 29.11.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -0,68% | - |
| 28.11.2024 | 9,57 | 9,57 | 9,57 | 9,57 | 0,74% | - |
| 27.11.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -0,26% | - |
| 26.11.2024 | 9,52 | 9,52 | 9,52 | 9,52 | 1,28% | - |
| 25.11.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,64% | - |
| 22.11.2024 | 9,34 | 9,34 | 9,34 | 9,34 | 0,65% | - |
| 21.11.2024 | 9,28 | 9,28 | 9,28 | 9,28 | 2,32% | - |
| 20.11.2024 | 9,07 | 9,07 | 9,07 | 9,07 | -2,99% | - |
| 19.11.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -0,37% | - |
| 18.11.2024 | 9,39 | 9,39 | 9,39 | 9,39 | -0,05% | - |
| 15.11.2024 | 9,39 | 9,39 | 9,39 | 9,39 | -3,74% | - |
| 14.11.2024 | 9,52 | 9,76 | 9,52 | 9,76 | 1,40% | 350,00 |
| 13.11.2024 | 9,62 | 9,62 | 9,62 | 9,62 | 0,00% | - |
| 12.11.2024 | 9,62 | 9,62 | 9,62 | 9,62 | -3,80% | - |
| 11.11.2024 | 9,65 | 10,00 | 9,65 | 10,00 | 1,68% | 5,00 |
| 08.11.2024 | 9,49 | 9,84 | 9,49 | 9,84 | -0,66% | 100,00 |