11,515€
-0,99%
Echtzeit-Aktienkurs AEGEAN AIRLINES EO -,65
Bid:
Ask:
Aktienkurse zur AEGEAN AIRLINES EO -,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -2,06% | - |
| 25.07.2024 | 11,43 | 11,63 | 11,43 | 11,63 | 0,17% | 224,00 |
| 24.07.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -1,11% | - |
| 23.07.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 0,09% | - |
| 22.07.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 0,26% | - |
| 19.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,26% | - |
| 18.07.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -1,77% | - |
| 17.07.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 1,02% | - |
| 16.07.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -1,92% | - |
| 15.07.2024 | 11,99 | 11,99 | 11,99 | 11,99 | -0,66% | - |
| 12.07.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 2,46% | - |
| 11.07.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,12% | - |
| 10.07.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,26% | - |
| 09.07.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,13% | - |
| 08.07.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -1,45% | - |
| 05.07.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 0,09% | - |
| 04.07.2024 | 11,33 | 11,71 | 11,33 | 11,71 | 4,83% | 86,00 |
| 03.07.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -3,79% | - |
| 02.07.2024 | 11,42 | 11,61 | 11,42 | 11,61 | -0,85% | 100,00 |
| 01.07.2024 | 11,67 | 11,71 | 11,67 | 11,71 | 5,21% | 30,00 |
| 28.06.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 1,46% | - |
| 27.06.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -0,09% | - |
| 26.06.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -1,79% | - |
| 25.06.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,54% | - |
| 24.06.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 1,46% | - |
| 21.06.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -1,62% | - |
| 20.06.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -1,50% | - |
| 19.06.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 2,45% | - |
| 18.06.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -1,25% | - |
| 17.06.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -2,27% | - |
| 14.06.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,63% | - |
| 13.06.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 1,22% | - |
| 12.06.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -0,69% | - |
| 11.06.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -0,09% | - |
| 10.06.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,60% | - |
| 07.06.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 0,34% | - |
| 06.06.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 1,93% | - |
| 05.06.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -2,90% | - |
| 04.06.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -3,38% | - |
| 03.06.2024 | 11,75 | 12,14 | 11,75 | 12,14 | 1,34% | 86,00 |
| 31.05.2024 | 11,48 | 11,98 | 11,48 | 11,98 | 4,90% | 150,00 |
| 30.05.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -2,81% | - |
| 29.05.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,92% | - |
| 28.05.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -1,64% | - |
| 27.05.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,46% | 30,00 |
| 24.05.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 0,98% | - |
| 23.05.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -1,61% | - |
| 22.05.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -0,48% | - |
| 21.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,46% | - |
| 20.05.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -4,64% | - |
| 17.05.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -3,08% | - |
| 16.05.2024 | 13,11 | 13,33 | 13,11 | 13,33 | -1,33% | 500,00 |
| 15.05.2024 | 13,10 | 13,51 | 13,10 | 13,51 | 0,90% | 232,00 |
| 14.05.2024 | 13,03 | 13,41 | 13,03 | 13,39 | 3,64% | 6.000,00 |
| 13.05.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 0,31% | - |
| 10.05.2024 | 12,63 | 12,88 | 12,63 | 12,88 | 2,30% | 300,00 |
| 09.05.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,80% | - |
| 08.05.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 0,16% | - |
| 07.05.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -0,16% | - |
| 06.05.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 0,56% | - |
| 03.05.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,81% | - |
| 02.05.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 2,33% | - |
| 30.04.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -2,35% | - |
| 29.04.2024 | 12,00 | 12,33 | 12,00 | 12,33 | 2,49% | 300,00 |
| 26.04.2024 | 12,03 | 12,03 | 12,03 | 12,03 | 2,12% | - |
| 25.04.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -2,89% | - |
| 24.04.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -1,06% | - |
| 23.04.2024 | 12,03 | 12,26 | 12,03 | 12,26 | 5,06% | 350,00 |
| 22.04.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 1,04% | - |
| 19.04.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 2,12% | - |
| 18.04.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 1,16% | - |
| 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% | - |