11,390€
0,26%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,31 | 11,31 | 11,30 | 11,30 | -1,91% | 12,00 |
| 28.09.2026 | 11,17 | 11,52 | 11,14 | 11,52 | 3,13% | 3.599,00 |
| 25.09.2026 | 11,36 | 11,36 | 11,17 | 11,17 | 0,18% | 261,00 |
| 24.09.2026 | 11,36 | 11,36 | 11,14 | 11,15 | -0,45% | 298,00 |
| 23.09.2026 | 11,51 | 11,58 | 11,20 | 11,20 | -3,03% | 99,00 |
| 22.09.2026 | 11,44 | 11,55 | 11,44 | 11,55 | 0,61% | 143,00 |
| 21.09.2026 | 11,41 | 11,48 | 11,32 | 11,48 | 1,32% | 774,00 |
| 18.09.2026 | 11,04 | 11,33 | 11,04 | 11,33 | 3,00% | 343,00 |
| 17.09.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 550,00 |
| 16.09.2026 | 11,19 | 11,23 | 11,00 | 11,10 | -0,89% | 734,00 |
| 15.09.2026 | 11,18 | 11,30 | 11,00 | 11,20 | -1,50% | 4.925,00 |
| 14.09.2026 | 11,40 | 11,40 | 11,37 | 11,37 | -1,90% | 310,00 |
| 11.09.2026 | 11,50 | 11,59 | 11,50 | 11,59 | -1,86% | 322,00 |
| 10.09.2026 | 11,80 | 11,82 | 11,80 | 11,81 | 0,60% | - |
| 09.09.2026 | 11,82 | 11,82 | 11,74 | 11,74 | -3,22% | 532,00 |
| 08.09.2026 | 12,09 | 12,13 | 12,09 | 12,13 | -0,82% | 157,00 |
| 07.09.2026 | 12,11 | 12,23 | 12,06 | 12,23 | 0,82% | 385,00 |
| 04.09.2026 | 12,10 | 12,13 | 12,10 | 12,13 | 1,17% | 218,00 |
| 03.09.2026 | 12,21 | 12,21 | 11,99 | 11,99 | -2,36% | 992,00 |
| 02.09.2026 | 12,01 | 12,28 | 11,98 | 12,28 | 1,91% | 1.934,00 |
| 01.09.2026 | 12,22 | 12,22 | 12,05 | 12,05 | -2,43% | 522,00 |
| 31.08.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 1,65% | 4,00 |
| 28.08.2026 | 12,29 | 12,39 | 12,05 | 12,15 | -1,22% | 789,00 |
| 27.08.2026 | 12,31 | 12,31 | 12,27 | 12,30 | 1,57% | 705,00 |
| 26.08.2026 | 12,06 | 12,43 | 12,06 | 12,11 | -0,08% | 8.932,00 |
| 25.08.2026 | 11,90 | 12,12 | 11,75 | 12,12 | -1,70% | 1.515,00 |
| 24.08.2026 | 12,07 | 12,33 | 12,06 | 12,33 | 2,07% | 696,00 |
| 21.08.2026 | 12,18 | 12,18 | 12,08 | 12,08 | -0,90% | 2.418,00 |
| 20.08.2026 | 12,18 | 12,19 | 12,18 | 12,19 | 1,33% | 429,00 |
| 19.08.2026 | 12,12 | 12,12 | 12,03 | 12,03 | -0,66% | 421,00 |
| 18.08.2026 | 12,17 | 12,17 | 12,11 | 12,11 | -0,90% | 500,00 |
| 17.08.2026 | 12,45 | 12,45 | 12,18 | 12,22 | -0,73% | 393,00 |
| 14.08.2026 | 12,28 | 12,31 | 12,28 | 12,31 | 0,74% | 261,00 |
| 13.08.2026 | 12,15 | 12,22 | 12,15 | 12,22 | 0,25% | 163,00 |
| 12.08.2026 | 12,24 | 12,24 | 12,19 | 12,19 | -0,65% | 10,00 |
| 11.08.2026 | 12,31 | 12,31 | 12,26 | 12,27 | 0,00% | 54,00 |
| 10.08.2026 | 12,26 | 12,33 | 12,20 | 12,27 | 0,16% | 154,00 |
| 07.08.2026 | 12,17 | 12,30 | 12,17 | 12,25 | -0,49% | 1.812,00 |
| 06.08.2026 | 12,31 | 12,39 | 12,25 | 12,31 | 0,08% | 437,00 |
| 05.08.2026 | 12,17 | 12,30 | 11,80 | 12,30 | 2,41% | 2.608,00 |
| 04.08.2026 | 12,26 | 12,26 | 11,81 | 12,01 | -2,12% | 1.672,00 |
| 03.08.2026 | 11,88 | 12,27 | 11,88 | 12,27 | 3,20% | 666,00 |
| 31.07.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 0,68% | 230,00 |
| 30.07.2026 | 11,89 | 11,89 | 11,80 | 11,81 | -0,84% | 2.201,00 |
| 29.07.2026 | 11,84 | 11,94 | 11,54 | 11,91 | 0,85% | 3.010,00 |
| 28.07.2026 | 11,98 | 11,98 | 11,81 | 11,81 | 0,60% | 345,00 |
| 27.07.2026 | 11,98 | 11,98 | 11,74 | 11,74 | 0,51% | 1.557,00 |
| 24.07.2026 | 11,73 | 11,73 | 11,68 | 11,68 | -0,60% | 1.490,00 |
| 23.07.2026 | 11,96 | 11,96 | 11,70 | 11,75 | -2,00% | 3.027,00 |
| 22.07.2026 | 12,00 | 12,00 | 11,81 | 11,99 | -0,42% | 1.631,00 |
| 21.07.2026 | 12,00 | 12,04 | 12,00 | 12,04 | -0,58% | 51,00 |
| 20.07.2026 | 11,64 | 12,11 | 11,64 | 12,11 | 0,50% | 861,00 |
| 17.07.2026 | 11,88 | 12,05 | 11,75 | 12,05 | 1,09% | 755,00 |
| 16.07.2026 | 12,05 | 12,05 | 11,92 | 11,92 | -0,25% | 475,00 |
| 15.07.2026 | 12,20 | 12,20 | 11,91 | 11,95 | -2,05% | 1.400,00 |
| 14.07.2026 | 12,16 | 12,24 | 12,00 | 12,20 | -2,32% | 416,00 |
| 13.07.2026 | 12,58 | 12,62 | 12,18 | 12,49 | -3,10% | 3.040,00 |
| 10.07.2026 | 12,48 | 12,89 | 12,48 | 12,89 | 0,62% | 805,00 |
| 09.07.2026 | 12,60 | 12,81 | 12,34 | 12,81 | 1,10% | 1.940,00 |
| 08.07.2026 | 12,38 | 12,67 | 12,17 | 12,67 | 0,40% | 2.033,00 |
| 07.07.2026 | 12,90 | 12,90 | 12,37 | 12,62 | -2,25% | 2.085,00 |
| 06.07.2026 | 12,94 | 12,98 | 12,88 | 12,91 | 0,47% | 964,00 |
| 03.07.2026 | 12,88 | 12,90 | 12,84 | 12,85 | 0,63% | 480,00 |
| 02.07.2026 | 12,81 | 12,83 | 12,77 | 12,77 | -0,16% | 332,00 |
| 01.07.2026 | 12,83 | 12,89 | 12,72 | 12,79 | 0,24% | 296,00 |
| 30.06.2026 | 12,75 | 12,85 | 12,75 | 12,76 | -0,47% | 812,00 |
| 29.06.2026 | 12,95 | 13,00 | 12,80 | 12,82 | -1,16% | 2.466,00 |
| 26.06.2026 | 12,70 | 12,97 | 12,70 | 12,97 | 2,37% | 1.003,00 |
| 25.06.2026 | 12,66 | 12,97 | 12,65 | 12,67 | 0,24% | 2.669,00 |
| 24.06.2026 | 12,54 | 12,64 | 12,54 | 12,64 | 1,04% | 1.014,00 |
| 23.06.2026 | 12,58 | 12,58 | 12,44 | 12,51 | -3,02% | 1.546,00 |
| 22.06.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 1,82% | 403,00 |
| 19.06.2026 | 12,54 | 12,67 | 12,54 | 12,67 | 1,28% | 407,00 |
| 18.06.2026 | 12,69 | 12,69 | 12,51 | 12,51 | -0,24% | 690,00 |
| 17.06.2026 | 12,65 | 12,70 | 12,53 | 12,54 | -0,87% | - |
| 16.06.2026 | 12,78 | 12,78 | 12,65 | 12,65 | 0,16% | 2.222,00 |
| 15.06.2026 | 12,09 | 12,70 | 11,99 | 12,63 | 5,87% | 4.851,00 |
| 12.06.2026 | 11,71 | 12,11 | 11,71 | 11,93 | 1,27% | 1.859,00 |
| 11.06.2026 | 11,61 | 11,78 | 11,52 | 11,78 | 0,94% | 948,00 |
| 10.06.2026 | 11,70 | 11,70 | 11,67 | 11,67 | -1,93% | 87,00 |
| 09.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,92% | 498,00 |
| 08.06.2026 | 11,92 | 12,01 | 11,92 | 12,01 | -1,07% | 214,00 |
| 05.06.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -1,34% | 350,00 |
| 04.06.2026 | 12,24 | 12,32 | 12,24 | 12,31 | 0,29% | - |
| 03.06.2026 | 12,16 | 12,27 | 12,16 | 12,27 | -0,73% | 394,00 |
| 02.06.2026 | 12,47 | 12,54 | 12,36 | 12,36 | -0,16% | - |
| 01.06.2026 | 12,43 | 12,48 | 12,38 | 12,38 | 0,49% | 316,00 |
| 29.05.2026 | 12,18 | 12,32 | 12,18 | 12,32 | 0,90% | 443,00 |
| 28.05.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -1,45% | 81,00 |
| 27.05.2026 | 12,39 | 12,39 | 12,39 | 12,39 | 2,65% | 179,00 |
| 26.05.2026 | 12,02 | 12,08 | 12,02 | 12,07 | 0,17% | 1.353,00 |
| 25.05.2026 | 11,84 | 12,05 | 11,84 | 12,05 | 4,24% | 97,00 |
| 22.05.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 3,03% | 70,00 |
| 21.05.2026 | 11,26 | 11,26 | 11,22 | 11,22 | -0,88% | 130,00 |
| 20.05.2026 | 11,20 | 11,32 | 11,11 | 11,32 | 2,26% | 790,00 |
| 19.05.2026 | 10,97 | 11,07 | 10,96 | 11,07 | 1,65% | 2.115,00 |
| 18.05.2026 | 11,02 | 11,02 | 10,89 | 10,89 | -2,33% | 83,00 |
| 15.05.2026 | 11,23 | 11,38 | 11,05 | 11,15 | -1,33% | 5.352,00 |
| 14.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,14% | 317,00 |
| 13.05.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 3,16% | 48,00 |