11,410€
-2,06%
Echtzeit-Aktienkurs AEGEAN AIRLINES EO -,65
Bid:
Ask:
Aktienkurse zur AEGEAN AIRLINES EO -,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,65 | 11,65 | 11,29 | 11,45 | -1,72% | 178,00 |
| 07.05.2026 | 11,81 | 11,81 | 11,65 | 11,65 | -1,77% | 210,00 |
| 06.05.2026 | 11,46 | 11,86 | 11,46 | 11,86 | 6,08% | 5.497,00 |
| 05.05.2026 | 11,02 | 11,18 | 11,02 | 11,18 | 0,90% | 595,00 |
| 04.05.2026 | 11,31 | 11,37 | 11,08 | 11,08 | -1,86% | 3.436,00 |
| 30.04.2026 | 11,29 | 11,32 | 11,19 | 11,29 | -1,83% | 2.466,00 |
| 29.04.2026 | 11,84 | 11,84 | 11,50 | 11,50 | -2,62% | 469,00 |
| 28.04.2026 | 11,80 | 11,81 | 11,68 | 11,81 | -7,15% | 604,00 |
| 27.04.2026 | 12,72 | 12,78 | 12,56 | 12,72 | 0,55% | 1.400,00 |
| 24.04.2026 | 12,47 | 12,65 | 12,47 | 12,65 | 2,43% | 445,00 |
| 23.04.2026 | 12,12 | 12,39 | 12,12 | 12,35 | 0,82% | 768,00 |
| 22.04.2026 | 13,19 | 13,19 | 12,25 | 12,25 | -6,49% | 1.774,00 |
| 21.04.2026 | 13,22 | 13,22 | 13,07 | 13,10 | 0,38% | 570,00 |
| 20.04.2026 | 13,58 | 13,58 | 13,05 | 13,05 | -4,61% | 429,00 |
| 17.04.2026 | 13,36 | 13,69 | 13,36 | 13,68 | 2,09% | 1.491,00 |
| 16.04.2026 | 13,01 | 13,40 | 13,01 | 13,40 | 2,84% | 464,00 |
| 15.04.2026 | 13,03 | 13,03 | 12,95 | 13,03 | 1,64% | 1.000,00 |
| 14.04.2026 | 12,80 | 12,87 | 12,80 | 12,82 | 4,23% | 464,00 |
| 13.04.2026 | 12,85 | 13,15 | 12,20 | 12,30 | -3,68% | 7.054,00 |
| 10.04.2026 | 12,70 | 12,94 | 12,61 | 12,77 | -0,39% | 1.768,00 |
| 09.04.2026 | 12,52 | 12,82 | 12,52 | 12,82 | 0,63% | 635,00 |
| 08.04.2026 | 12,30 | 12,74 | 12,25 | 12,74 | 8,43% | 702,00 |
| 07.04.2026 | 11,90 | 11,90 | 11,67 | 11,75 | -0,93% | 481,00 |
| 02.04.2026 | 11,92 | 11,92 | 11,86 | 11,86 | -0,17% | 110,00 |
| 01.04.2026 | 12,00 | 12,22 | 11,88 | 11,88 | 0,00% | 10.845,00 |
| 31.03.2026 | 11,40 | 11,88 | 11,40 | 11,88 | 5,51% | 5.989,00 |
| 30.03.2026 | 11,92 | 11,92 | 11,02 | 11,26 | -5,54% | 4.279,00 |
| 27.03.2026 | 11,78 | 12,24 | 11,74 | 11,92 | 1,02% | 1.939,00 |
| 26.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,01% | 20,00 |
| 25.03.2026 | 12,08 | 12,12 | 11,82 | 11,92 | -0,17% | 702,00 |
| 24.03.2026 | 11,90 | 11,94 | 11,90 | 11,94 | -1,81% | 1.705,00 |
| 23.03.2026 | 11,54 | 12,18 | 11,50 | 12,16 | 3,58% | 1.531,00 |
| 20.03.2026 | 11,76 | 12,10 | 11,74 | 11,74 | -0,84% | 806,00 |
| 19.03.2026 | 12,20 | 12,20 | 11,70 | 11,84 | -3,11% | 1.590,00 |
| 18.03.2026 | 12,58 | 12,58 | 12,22 | 12,22 | -1,13% | 294,00 |
| 17.03.2026 | 12,46 | 12,46 | 12,16 | 12,36 | -1,28% | 2.497,00 |
| 16.03.2026 | 12,36 | 12,62 | 12,22 | 12,52 | 0,97% | 1.761,00 |
| 13.03.2026 | 11,96 | 12,40 | 11,92 | 12,40 | 3,68% | 6.144,00 |
| 12.03.2026 | 12,08 | 12,12 | 11,96 | 11,96 | -1,97% | 1.380,00 |
| 11.03.2026 | 12,24 | 12,24 | 12,20 | 12,20 | 2,18% | 1.378,00 |
| 10.03.2026 | 11,62 | 12,16 | 11,62 | 11,94 | 2,40% | 3.138,00 |
| 09.03.2026 | 11,50 | 11,66 | 10,98 | 11,66 | -1,19% | 3.567,00 |
| 06.03.2026 | 12,20 | 12,20 | 11,74 | 11,80 | -3,12% | 1.735,00 |
| 05.03.2026 | 12,64 | 12,64 | 12,00 | 12,18 | -3,64% | 906,00 |
| 04.03.2026 | 12,04 | 12,64 | 11,82 | 12,64 | 3,78% | 6.481,00 |
| 03.03.2026 | 12,68 | 12,68 | 11,82 | 12,18 | -4,09% | 5.276,00 |
| 02.03.2026 | 13,42 | 13,42 | 12,70 | 12,70 | -6,62% | 4.727,00 |
| 27.02.2026 | 13,86 | 13,86 | 13,60 | 13,60 | -1,88% | 187,00 |
| 26.02.2026 | 13,97 | 14,08 | 13,83 | 13,86 | -1,42% | - |
| 25.02.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 2,33% | 547,00 |
| 24.02.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -2,55% | 200,00 |
| 23.02.2026 | 13,96 | 14,10 | 13,96 | 14,10 | 1,73% | 1.409,00 |
| 20.02.2026 | 13,74 | 14,00 | 13,74 | 13,86 | 0,58% | 328,00 |
| 19.02.2026 | 14,26 | 14,26 | 13,78 | 13,78 | -2,82% | 531,00 |
| 18.02.2026 | 14,40 | 14,40 | 14,18 | 14,18 | -0,42% | 338,00 |
| 17.02.2026 | 14,44 | 14,50 | 14,24 | 14,24 | -1,52% | 550,00 |
| 16.02.2026 | 14,54 | 14,54 | 14,42 | 14,46 | -0,96% | 1.011,00 |
| 13.02.2026 | 14,60 | 14,70 | 14,60 | 14,60 | -0,95% | 1.230,00 |
| 12.02.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 0,68% | 68,00 |
| 11.02.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -0,34% | 350,00 |
| 10.02.2026 | 14,90 | 14,98 | 14,66 | 14,69 | -2,84% | - |
| 09.02.2026 | 15,10 | 15,22 | 15,10 | 15,12 | 1,20% | 207,00 |
| 06.02.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -0,93% | 250,00 |
| 05.02.2026 | 15,08 | 15,08 | 15,08 | 15,08 | -1,05% | 10,00 |
| 04.02.2026 | 15,20 | 15,24 | 15,12 | 15,24 | 1,20% | 361,00 |
| 03.02.2026 | 15,36 | 15,36 | 15,06 | 15,06 | -0,40% | 404,00 |
| 02.02.2026 | 14,78 | 15,12 | 14,78 | 15,12 | 1,61% | 454,00 |
| 30.01.2026 | 14,88 | 14,96 | 14,88 | 14,88 | -0,53% | 635,00 |
| 29.01.2026 | 15,28 | 15,28 | 14,96 | 14,96 | -1,45% | 575,00 |
| 28.01.2026 | 15,00 | 15,18 | 15,00 | 15,18 | 1,47% | 1.547,00 |
| 27.01.2026 | 14,94 | 14,98 | 14,92 | 14,96 | 2,05% | 634,00 |
| 26.01.2026 | 14,54 | 14,94 | 14,42 | 14,66 | 0,83% | 3.299,00 |
| 23.01.2026 | 14,20 | 14,56 | 14,08 | 14,54 | 2,39% | 1.142,00 |
| 22.01.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 2,45% | 803,00 |
| 21.01.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 0,43% | 265,00 |
| 20.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 3.000,00 |
| 19.01.2026 | 14,02 | 14,02 | 13,74 | 14,00 | -0,57% | 396,00 |
| 16.01.2026 | 14,30 | 14,30 | 14,08 | 14,08 | -1,26% | 211,00 |
| 15.01.2026 | 14,38 | 14,38 | 14,26 | 14,26 | 0,28% | 71,00 |
| 14.01.2026 | 14,30 | 14,30 | 14,20 | 14,22 | 0,57% | 1.120,00 |
| 13.01.2026 | 14,44 | 14,44 | 14,14 | 14,14 | -1,94% | 945,00 |
| 12.01.2026 | 14,46 | 14,50 | 14,28 | 14,42 | -1,10% | 1.311,00 |
| 09.01.2026 | 14,72 | 14,72 | 14,42 | 14,58 | -0,95% | 1.010,00 |
| 08.01.2026 | 14,50 | 14,86 | 14,50 | 14,72 | 1,24% | 1.810,00 |
| 07.01.2026 | 14,72 | 14,72 | 14,54 | 14,54 | -0,95% | 2.276,00 |
| 06.01.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 0,27% | 161,00 |
| 05.01.2026 | 14,60 | 14,64 | 14,42 | 14,64 | 0,83% | 6.922,00 |
| 02.01.2026 | 14,46 | 14,54 | 14,46 | 14,52 | 1,97% | 785,00 |
| 30.12.2025 | 14,28 | 14,38 | 14,24 | 14,24 | 0,56% | 324,00 |
| 29.12.2025 | 14,50 | 14,50 | 13,96 | 14,16 | -2,75% | 1.812,00 |
| 23.12.2025 | 14,44 | 14,56 | 14,44 | 14,56 | 0,83% | 330,00 |
| 22.12.2025 | 14,40 | 14,44 | 14,26 | 14,44 | 1,40% | 386,00 |
| 19.12.2025 | 14,32 | 14,32 | 14,08 | 14,24 | -0,14% | 1.047,00 |
| 18.12.2025 | 14,02 | 14,26 | 14,02 | 14,26 | 1,28% | 1.375,00 |
| 17.12.2025 | 14,02 | 14,16 | 14,00 | 14,08 | 0,28% | 2.351,00 |
| 16.12.2025 | 14,14 | 14,14 | 14,04 | 14,04 | -0,71% | 1.172,00 |
| 15.12.2025 | 14,12 | 14,14 | 14,02 | 14,14 | 0,71% | 1.161,00 |
| 12.12.2025 | 14,24 | 14,24 | 14,04 | 14,04 | -0,85% | 1.737,00 |
| 11.12.2025 | 14,04 | 14,18 | 14,02 | 14,16 | 0,14% | 2.121,00 |
| 10.12.2025 | 14,14 | 14,24 | 14,12 | 14,14 | -0,56% | 1.153,00 |