11,765€
5,23%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,48 | 11,92 | 11,48 | 11,77 | 5,23% | - |
| 17.04.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -4,12% | - |
| 16.04.2024 | 11,64 | 11,66 | 11,64 | 11,66 | -3,08% | 127,00 |
| 15.04.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -4,07% | - |
| 12.04.2024 | 12,33 | 12,54 | 12,33 | 12,54 | 0,72% | 127,00 |
| 11.04.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,57% | - |
| 10.04.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,65% | - |
| 09.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,16% | - |
| 08.04.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,33% | - |
| 05.04.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 1,41% | - |
| 04.04.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 2,20% | - |
| 03.04.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -3,67% | - |
| 02.04.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,33% | - |
| 28.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,65% | - |
| 27.03.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,96% | - |
| 26.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 25.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,95% | - |
| 22.03.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 1,12% | - |
| 21.03.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,65% | - |
| 20.03.2024 | 12,38 | 12,40 | 12,38 | 12,40 | 0,00% | 150,00 |
| 19.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 18.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,12% | - |
| 15.03.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 0,48% | - |
| 14.03.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,65% | - |
| 13.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,47% | - |
| 12.03.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,24% | - |
| 11.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,64% | - |
| 08.03.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 1,13% | - |
| 07.03.2024 | 12,52 | 12,54 | 12,44 | 12,44 | -0,32% | 590,00 |
| 06.03.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,79% | - |
| 05.03.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,48% | - |
| 04.03.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 3,99% | - |
| 01.03.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,17% | - |
| 29.02.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -0,50% | - |
| 28.02.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -1,63% | - |
| 27.02.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -1,13% | - |
| 26.02.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,49% | - |
| 23.02.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 1,31% | - |
| 22.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 21.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,49% | - |
| 20.02.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,66% | - |
| 19.02.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | - |
| 16.02.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -0,49% | - |
| 15.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -3,48% | - |
| 14.02.2024 | 12,26 | 12,66 | 12,26 | 12,66 | 3,60% | 2.500,00 |
| 13.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -4,53% | - |
| 12.02.2024 | 12,44 | 12,80 | 12,44 | 12,80 | 3,06% | 500,00 |
| 09.02.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,32% | - |
| 08.02.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -2,21% | - |
| 07.02.2024 | 12,52 | 12,66 | 12,52 | 12,66 | 2,43% | 363,00 |
| 06.02.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 1,15% | - |
| 05.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,08% | - |
| 02.02.2024 | 11,98 | 12,48 | 11,98 | 12,48 | 4,00% | 2.050,00 |
| 01.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 31.01.2024 | 11,60 | 12,20 | 11,60 | 12,20 | 4,27% | 388,00 |
| 30.01.2024 | 11,32 | 11,70 | 11,32 | 11,70 | 1,21% | 60,00 |
| 29.01.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | - |
| 26.01.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -0,34% | - |
| 25.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 3,39% | - |
| 24.01.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 1,08% | - |
| 23.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,36% | - |
| 22.01.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 0,55% | - |
| 19.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,08% | - |
| 18.01.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -0,71% | - |
| 17.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 16.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -4,36% | - |
| 15.01.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 2,58% | 10,00 |
| 12.01.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,17% | - |
| 11.01.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -1,52% | - |
| 10.01.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 2,78% | - |
| 09.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,31% | - |
| 08.01.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,18% | - |
| 05.01.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -2,09% | - |
| 04.01.2024 | 11,16 | 11,50 | 11,16 | 11,50 | 1,59% | 100,00 |
| 03.01.2024 | 11,00 | 11,32 | 11,00 | 11,32 | -1,39% | 300,00 |
| 02.01.2024 | 11,52 | 11,52 | 11,48 | 11,48 | 4,94% | 255,00 |
| 29.12.2023 | 10,94 | 10,94 | 10,94 | 10,94 | -1,08% | - |
| 28.12.2023 | 10,92 | 11,06 | 10,92 | 11,06 | -0,72% | 544,00 |
| 27.12.2023 | 11,10 | 11,14 | 11,10 | 11,14 | -1,42% | 300,00 |
| 22.12.2023 | 11,02 | 11,30 | 11,02 | 11,30 | 1,44% | 3,00 |
| 21.12.2023 | 11,14 | 11,14 | 11,14 | 11,14 | -3,55% | - |
| 20.12.2023 | 11,41 | 11,67 | 11,16 | 11,55 | 8,15% | - |
| 19.12.2023 | 10,68 | 10,68 | 10,68 | 10,68 | -2,55% | - |
| 18.12.2023 | 10,96 | 10,96 | 10,96 | 10,96 | -4,11% | - |
| 15.12.2023 | 11,65 | 11,67 | 11,41 | 11,43 | 0,44% | - |
| 14.12.2023 | 11,38 | 11,38 | 11,38 | 11,38 | 1,79% | - |
| 13.12.2023 | 11,18 | 11,18 | 11,18 | 11,18 | -1,06% | - |
| 12.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -1,05% | - |
| 11.12.2023 | 11,42 | 11,42 | 11,42 | 11,42 | -0,87% | - |
| 08.12.2023 | 11,52 | 11,52 | 11,52 | 11,52 | 1,77% | - |
| 07.12.2023 | 11,32 | 11,32 | 11,32 | 11,32 | 0,00% | - |
| 06.12.2023 | 11,32 | 11,32 | 11,32 | 11,32 | 1,43% | - |
| 05.12.2023 | 11,16 | 11,16 | 11,16 | 11,16 | -2,96% | - |
| 04.12.2023 | 11,34 | 11,50 | 11,34 | 11,50 | 3,05% | 34,00 |
| 01.12.2023 | 11,16 | 11,16 | 11,16 | 11,16 | -0,53% | - |
| 30.11.2023 | 11,22 | 11,22 | 11,22 | 11,22 | 0,54% | - |
| 29.11.2023 | 11,16 | 11,16 | 11,16 | 11,16 | -1,59% | - |
| 28.11.2023 | 11,34 | 11,34 | 11,34 | 11,34 | -0,70% | - |
| 27.11.2023 | 11,42 | 11,42 | 11,42 | 11,42 | 0,00% | - |
| 24.11.2023 | 11,42 | 11,42 | 11,42 | 11,42 | 0,00% | - |