14,750€
1,30%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 14,50 | 15,09 | 14,44 | 14,66 | 0,69% | 4.254,00 |
| 22.08.2025 | 14,42 | 14,56 | 14,42 | 14,56 | 1,68% | 302,00 |
| 21.08.2025 | 14,44 | 14,44 | 14,32 | 14,32 | -1,92% | 1.047,00 |
| 20.08.2025 | 14,36 | 14,60 | 14,36 | 14,60 | 0,55% | 765,00 |
| 19.08.2025 | 14,28 | 14,52 | 14,28 | 14,52 | 2,25% | 1.838,00 |
| 18.08.2025 | 14,56 | 14,56 | 14,16 | 14,20 | -1,80% | 1.501,00 |
| 15.08.2025 | 14,20 | 14,50 | 14,20 | 14,46 | 2,12% | 1.260,00 |
| 14.08.2025 | 14,34 | 14,34 | 14,16 | 14,16 | -0,28% | 952,00 |
| 13.08.2025 | 14,14 | 14,20 | 14,14 | 14,20 | -0,14% | 72,00 |
| 12.08.2025 | 14,18 | 14,32 | 14,18 | 14,22 | 0,57% | 3.207,00 |
| 11.08.2025 | 13,86 | 14,14 | 13,86 | 14,14 | 6,96% | 660,00 |
| 08.08.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,15% | 400,00 |
| 07.08.2025 | 13,24 | 13,32 | 13,20 | 13,20 | -0,30% | 243,00 |
| 06.08.2025 | 12,76 | 13,24 | 12,76 | 13,24 | 3,92% | 1.254,00 |
| 05.08.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 3,07% | 400,00 |
| 04.08.2025 | 12,26 | 12,36 | 12,26 | 12,36 | 0,00% | 1.308,00 |
| 01.08.2025 | 12,60 | 12,60 | 12,32 | 12,36 | -1,44% | 374,00 |
| 31.07.2025 | 12,58 | 12,58 | 12,54 | 12,54 | 1,13% | 5,00 |
| 30.07.2025 | 12,50 | 12,50 | 12,38 | 12,40 | -0,64% | 2.743,00 |
| 29.07.2025 | 12,60 | 12,60 | 12,48 | 12,48 | 0,32% | 125,00 |
| 28.07.2025 | 12,70 | 12,74 | 12,44 | 12,44 | -1,89% | 31.660,00 |
| 25.07.2025 | 12,56 | 12,68 | 12,56 | 12,68 | -0,47% | 111,00 |
| 24.07.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,31% | 10,00 |
| 23.07.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -0,47% | 105,00 |
| 22.07.2025 | 12,84 | 12,84 | 12,76 | 12,76 | -0,47% | 244,00 |
| 21.07.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,10% | 40,00 |
| 17.07.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,32% | 50,00 |
| 16.07.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 1,12% | 230,00 |
| 15.07.2025 | 12,66 | 12,66 | 12,50 | 12,50 | -1,42% | 786,00 |
| 14.07.2025 | 12,60 | 12,68 | 12,60 | 12,68 | -1,25% | 614,00 |
| 11.07.2025 | 12,52 | 12,84 | 12,52 | 12,84 | 0,94% | 1.520,00 |
| 10.07.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 0,63% | 350,00 |
| 09.07.2025 | 12,64 | 12,66 | 12,64 | 12,64 | 2,93% | 1.355,00 |
| 07.07.2025 | 12,30 | 12,40 | 12,28 | 12,28 | -0,32% | 504,00 |
| 04.07.2025 | 12,36 | 12,36 | 12,32 | 12,32 | -0,16% | 1.020,00 |
| 03.07.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 1,31% | 102,00 |
| 02.07.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,33% | 2,00 |
| 01.07.2025 | 12,22 | 12,22 | 12,14 | 12,14 | -0,33% | 88,00 |
| 30.06.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -0,33% | 100,00 |
| 27.06.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,81% | 50,00 |
| 25.06.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 3,88% | 6,00 |
| 24.06.2025 | 11,48 | 11,88 | 11,48 | 11,86 | 4,96% | 825,00 |
| 23.06.2025 | 11,26 | 11,30 | 11,26 | 11,30 | -0,53% | 251,00 |
| 20.06.2025 | 11,10 | 11,38 | 11,10 | 11,36 | 2,71% | 1.317,00 |
| 19.06.2025 | 11,50 | 11,50 | 11,06 | 11,06 | -7,21% | 600,00 |
| 18.06.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -0,67% | 48,00 |
| 17.06.2025 | 12,04 | 12,04 | 12,00 | 12,00 | -0,33% | 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 | -5,57% | 1.574,00 |
| 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 | -0,77% | 800,00 |
| 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 | 1,55% | 1.203,00 |
| 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 | 3,34% | 1.076,00 |
| 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 | 3,61% | 50,00 |
| 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 | 0,34% | 55,00 |
| 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 | 1,40% | 215,00 |
| 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 | 8,16% | 529,00 |
| 07.04.2025 | 10,02 | 10,56 | 10,02 | 10,30 | -6,70% | 3.453,00 |
| 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 | 0,57% | 9,00 |
| 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 | 1,93% | 97,00 |
| 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 | 5,79% | 2.100,00 |
| 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 | 2,94% | 504,00 |