11,960€
-0,66%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 12,10 | 12,15 | 11,95 | 11,98 | -0,50% | 490,00 |
| 16.06.2025 | 11,84 | 12,04 | 11,84 | 12,04 | -1,31% | 1.592,00 |
| 13.06.2025 | 12,56 | 12,56 | 12,20 | 12,20 | -4,84% | 1.574,00 |
| 12.06.2025 | 12,73 | 12,86 | 12,73 | 12,82 | -0,77% | - |
| 11.06.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,16% | 400,00 |
| 10.06.2025 | 12,58 | 13,04 | 12,58 | 12,90 | 2,06% | 2.581,00 |
| 09.06.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -2,02% | 2,00 |
| 06.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,23% | 800,00 |
| 05.06.2025 | 13,00 | 13,03 | 12,81 | 12,93 | -0,54% | - |
| 04.06.2025 | 12,82 | 13,00 | 12,80 | 13,00 | 0,93% | 2.795,00 |
| 03.06.2025 | 12,74 | 12,88 | 12,74 | 12,88 | 0,94% | 1.250,00 |
| 02.06.2025 | 12,84 | 12,84 | 12,60 | 12,76 | 0,47% | 1.540,00 |
| 30.05.2025 | 12,72 | 12,72 | 12,46 | 12,70 | -0,63% | 6.360,00 |
| 29.05.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 1,27% | 12,00 |
| 28.05.2025 | 12,44 | 12,62 | 12,44 | 12,62 | 1,45% | 3.410,00 |
| 27.05.2025 | 12,60 | 12,60 | 12,44 | 12,44 | -1,89% | 1.060,00 |
| 26.05.2025 | 12,58 | 12,72 | 12,40 | 12,68 | 0,96% | 4.198,00 |
| 23.05.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,96% | 3,00 |
| 22.05.2025 | 12,40 | 12,60 | 12,40 | 12,44 | 0,97% | 332,00 |
| 21.05.2025 | 12,30 | 12,32 | 12,30 | 12,32 | 0,16% | 380,00 |
| 20.05.2025 | 12,28 | 12,30 | 12,28 | 12,30 | -5,96% | 484,00 |
| 19.05.2025 | 13,02 | 13,08 | 13,02 | 13,08 | 0,69% | 1.203,00 |
| 16.05.2025 | 12,96 | 13,06 | 12,92 | 12,99 | 0,85% | - |
| 15.05.2025 | 12,98 | 12,98 | 12,88 | 12,88 | -0,92% | 204,00 |
| 14.05.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 2,85% | 1.076,00 |
| 13.05.2025 | 12,58 | 12,66 | 12,54 | 12,64 | 0,48% | - |
| 12.05.2025 | 12,70 | 12,70 | 12,30 | 12,58 | -0,47% | 4.551,00 |
| 09.05.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,88% | 50,00 |
| 08.05.2025 | 12,56 | 12,68 | 12,46 | 12,53 | 2,70% | - |
| 07.05.2025 | 12,42 | 12,42 | 12,20 | 12,20 | -0,81% | 404,00 |
| 06.05.2025 | 12,44 | 12,44 | 12,30 | 12,30 | -0,32% | 520,00 |
| 05.05.2025 | 12,08 | 12,34 | 12,04 | 12,34 | 4,22% | 201,00 |
| 02.05.2025 | 11,78 | 11,84 | 11,78 | 11,84 | 0,59% | 55,00 |
| 30.04.2025 | 11,68 | 12,01 | 11,66 | 11,77 | 0,86% | - |
| 29.04.2025 | 11,72 | 11,87 | 11,58 | 11,67 | -1,10% | - |
| 28.04.2025 | 11,76 | 11,80 | 11,76 | 11,80 | -0,84% | 9,00 |
| 25.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,50% | 86,00 |
| 24.04.2025 | 12,00 | 12,00 | 11,96 | 11,96 | 1,70% | 250,00 |
| 23.04.2025 | 11,64 | 11,88 | 11,64 | 11,76 | 2,26% | 498,00 |
| 22.04.2025 | 11,56 | 11,56 | 11,50 | 11,50 | -1,37% | 800,00 |
| 17.04.2025 | 11,52 | 11,66 | 11,52 | 11,66 | 0,87% | 140,00 |
| 16.04.2025 | 11,60 | 11,60 | 11,56 | 11,56 | -0,94% | 215,00 |
| 15.04.2025 | 11,61 | 11,79 | 11,51 | 11,67 | 1,13% | - |
| 14.04.2025 | 11,32 | 11,91 | 11,28 | 11,54 | 2,21% | - |
| 11.04.2025 | 11,50 | 11,54 | 11,18 | 11,29 | -0,96% | - |
| 10.04.2025 | 11,00 | 11,62 | 11,00 | 11,40 | 4,01% | 4.070,00 |
| 09.04.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -1,62% | 110,00 |
| 08.04.2025 | 11,06 | 11,14 | 11,06 | 11,14 | 9,22% | 529,00 |
| 07.04.2025 | 10,02 | 10,56 | 10,02 | 10,20 | -7,61% | 3.353,00 |
| 04.04.2025 | 11,20 | 11,20 | 10,85 | 11,04 | -3,58% | 1.612,00 |
| 03.04.2025 | 11,58 | 11,58 | 11,45 | 11,45 | -3,38% | 500,00 |
| 02.04.2025 | 11,89 | 11,89 | 11,85 | 11,85 | -1,25% | 352,00 |
| 01.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,25% | 5,00 |
| 31.03.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -2,75% | 210,00 |
| 28.03.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -0,08% | 9,00 |
| 27.03.2025 | 12,38 | 12,46 | 12,25 | 12,38 | 0,65% | - |
| 26.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 500,00 |
| 25.03.2025 | 12,19 | 12,20 | 12,10 | 12,10 | -0,33% | 1.913,00 |
| 24.03.2025 | 11,94 | 12,14 | 11,94 | 12,14 | 2,88% | 97,00 |
| 21.03.2025 | 11,75 | 12,03 | 11,58 | 11,80 | -0,92% | - |
| 20.03.2025 | 12,02 | 12,02 | 11,91 | 11,91 | -1,73% | 429,00 |
| 19.03.2025 | 11,86 | 12,12 | 11,81 | 12,12 | 2,62% | 1.000,00 |
| 18.03.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -0,51% | 1,00 |
| 17.03.2025 | 11,55 | 11,87 | 11,55 | 11,87 | 3,53% | 2.100,00 |
| 14.03.2025 | 11,28 | 11,72 | 11,21 | 11,47 | 2,18% | - |
| 13.03.2025 | 11,21 | 11,22 | 11,21 | 11,22 | 0,18% | 532,00 |
| 12.03.2025 | 10,93 | 11,20 | 10,93 | 11,20 | 2,24% | 504,00 |
| 11.03.2025 | 10,99 | 11,02 | 10,84 | 10,96 | 0,69% | - |
| 10.03.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -1,36% | 60,00 |
| 07.03.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,18% | 700,00 |
| 06.03.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,09% | 250,00 |
| 05.03.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 2,98% | 210,00 |
| 04.03.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -2,81% | 1,00 |
| 03.03.2025 | 10,80 | 11,05 | 10,80 | 11,05 | 2,17% | 417,00 |
| 28.02.2025 | 10,79 | 10,93 | 10,68 | 10,82 | -0,32% | - |
| 27.02.2025 | 10,94 | 10,94 | 10,70 | 10,85 | -0,91% | - |
| 26.02.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,83% | 27,00 |
| 25.02.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -1,00% | 250,00 |
| 24.02.2025 | 11,35 | 11,35 | 10,85 | 10,97 | -2,32% | 505,00 |
| 21.02.2025 | 11,12 | 11,23 | 11,12 | 11,23 | 1,26% | 322,00 |
| 20.02.2025 | 11,08 | 11,13 | 11,08 | 11,09 | 0,36% | 484,00 |
| 19.02.2025 | 11,12 | 11,12 | 11,05 | 11,05 | 0,82% | 760,00 |
| 18.02.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,55% | 273,00 |
| 17.02.2025 | 10,79 | 10,90 | 10,79 | 10,90 | -0,91% | 2.578,00 |
| 14.02.2025 | 10,98 | 11,01 | 10,98 | 11,00 | 2,56% | 2.720,00 |
| 13.02.2025 | 10,45 | 10,77 | 10,42 | 10,73 | 2,73% | - |
| 12.02.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -0,24% | 20,00 |
| 11.02.2025 | 10,52 | 10,54 | 10,35 | 10,47 | -1,27% | - |
| 10.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 611,00 |
| 07.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,10% | 400,00 |
| 06.02.2025 | 10,11 | 10,54 | 10,11 | 10,51 | 4,06% | - |
| 05.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,42% | 99,00 |
| 04.02.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,67% | 1,00 |
| 03.02.2025 | 10,66 | 10,66 | 10,42 | 10,42 | -4,05% | 613,00 |
| 31.01.2025 | 10,90 | 10,90 | 10,86 | 10,86 | -0,09% | 700,00 |
| 30.01.2025 | 10,96 | 10,96 | 10,74 | 10,87 | 0,18% | 335,00 |
| 29.01.2025 | 10,98 | 10,98 | 10,78 | 10,85 | -0,82% | - |
| 28.01.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 1,58% | 150,00 |
| 27.01.2025 | 10,63 | 10,77 | 10,63 | 10,77 | -0,74% | 345,00 |
| 24.01.2025 | 10,73 | 11,06 | 10,71 | 10,85 | -1,00% | - |