11,785€
3,47%
Echtzeit-Aktienkurs AEGEAN AIRLINES EO -,65
Bid:
Ask:
Aktienkurse zur AEGEAN AIRLINES EO -,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,52 | 11,91 | 11,49 | 11,73 | 2,99% | - |
| 17.04.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,53% | 23,00 |
| 16.04.2024 | 11,77 | 11,77 | 11,33 | 11,33 | -5,43% | 750,00 |
| 15.04.2024 | 12,25 | 12,25 | 11,98 | 11,98 | -2,36% | 129,00 |
| 12.04.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -1,60% | 120,00 |
| 11.04.2024 | 12,66 | 12,69 | 12,46 | 12,47 | -1,97% | - |
| 10.04.2024 | 12,50 | 12,72 | 12,43 | 12,72 | 1,76% | 1.538,00 |
| 09.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,46% | 400,00 |
| 08.04.2024 | 12,36 | 12,59 | 12,32 | 12,32 | -1,20% | 5,00 |
| 05.04.2024 | 12,37 | 12,48 | 12,20 | 12,47 | 0,16% | - |
| 04.04.2024 | 12,49 | 12,49 | 12,45 | 12,45 | 3,92% | 220,00 |
| 03.04.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -1,80% | 300,00 |
| 02.04.2024 | 12,48 | 12,55 | 12,20 | 12,20 | -1,77% | 402,00 |
| 28.03.2024 | 12,48 | 12,55 | 12,37 | 12,42 | -0,56% | - |
| 27.03.2024 | 12,58 | 12,65 | 12,48 | 12,49 | -0,64% | - |
| 26.03.2024 | 12,76 | 12,76 | 12,56 | 12,57 | -0,40% | - |
| 25.03.2024 | 12,80 | 12,80 | 12,62 | 12,62 | -0,63% | 2,00 |
| 22.03.2024 | 12,77 | 12,80 | 12,57 | 12,70 | -0,78% | - |
| 21.03.2024 | 12,77 | 12,91 | 12,70 | 12,80 | 1,27% | - |
| 20.03.2024 | 12,56 | 12,64 | 12,56 | 12,64 | 0,80% | 174,00 |
| 19.03.2024 | 12,62 | 12,69 | 12,36 | 12,54 | -1,88% | - |
| 18.03.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 0,79% | 3,00 |
| 15.03.2024 | 12,80 | 12,80 | 12,68 | 12,68 | 0,63% | 145,00 |
| 14.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,25% | 450,00 |
| 13.03.2024 | 12,60 | 12,76 | 12,60 | 12,76 | 2,74% | 821,00 |
| 12.03.2024 | 12,20 | 12,42 | 12,20 | 12,42 | 0,65% | 187,00 |
| 11.03.2024 | 12,65 | 12,75 | 12,34 | 12,34 | -3,14% | - |
| 08.03.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 0,47% | 15,00 |
| 07.03.2024 | 12,56 | 12,72 | 12,50 | 12,68 | -0,94% | 1.106,00 |
| 06.03.2024 | 12,66 | 12,80 | 12,66 | 12,80 | 1,11% | 31,00 |
| 05.03.2024 | 12,71 | 12,79 | 12,64 | 12,66 | -0,78% | - |
| 04.03.2024 | 12,72 | 12,81 | 12,62 | 12,76 | 1,11% | - |
| 01.03.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 2,60% | 1,00 |
| 29.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,49% | 8,00 |
| 28.02.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -1,94% | 8,00 |
| 27.02.2024 | 12,28 | 12,36 | 12,28 | 12,36 | -2,37% | 6,00 |
| 26.02.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 1,61% | 400,00 |
| 23.02.2024 | 12,72 | 12,72 | 12,46 | 12,46 | -0,32% | 101,00 |
| 22.02.2024 | 12,52 | 12,82 | 12,45 | 12,50 | 0,00% | - |
| 21.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 360,00 |
| 20.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,48% | 640,00 |
| 19.02.2024 | 12,32 | 12,44 | 12,32 | 12,44 | 1,47% | 355,00 |
| 16.02.2024 | 12,44 | 12,44 | 12,26 | 12,26 | 0,82% | 120,00 |
| 15.02.2024 | 12,62 | 12,62 | 12,16 | 12,16 | -1,78% | 104,00 |
| 14.02.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -2,52% | 200,00 |
| 13.02.2024 | 12,40 | 12,70 | 12,40 | 12,70 | 2,42% | 411,00 |
| 12.02.2024 | 12,62 | 12,77 | 12,38 | 12,40 | -1,90% | - |
| 09.02.2024 | 12,56 | 12,64 | 12,40 | 12,64 | 0,16% | 900,00 |
| 08.02.2024 | 12,59 | 12,63 | 12,49 | 12,62 | -0,63% | - |
| 07.02.2024 | 12,84 | 12,84 | 12,70 | 12,70 | -0,16% | 34,00 |
| 06.02.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 0,63% | 140,00 |
| 05.02.2024 | 12,32 | 12,64 | 12,32 | 12,64 | 2,27% | 251,00 |
| 02.02.2024 | 12,19 | 12,41 | 12,15 | 12,36 | 0,49% | - |
| 01.02.2024 | 12,26 | 12,30 | 12,26 | 12,30 | 0,33% | 20,00 |
| 31.01.2024 | 11,76 | 12,26 | 11,76 | 12,26 | 4,61% | 12,00 |
| 30.01.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 2,45% | 8,00 |
| 29.01.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -2,72% | 1,00 |
| 26.01.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 1,03% | 6,00 |
| 25.01.2024 | 11,86 | 11,86 | 11,64 | 11,64 | -1,69% | 340,00 |
| 24.01.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 3,32% | 34,00 |
| 23.01.2024 | 11,48 | 11,48 | 11,38 | 11,46 | 1,78% | 45,00 |
| 22.01.2024 | 11,19 | 11,35 | 11,19 | 11,26 | 0,00% | - |
| 19.01.2024 | 11,42 | 11,42 | 11,26 | 11,26 | 0,99% | 450,00 |
| 18.01.2024 | 11,32 | 11,36 | 11,01 | 11,15 | -1,41% | - |
| 17.01.2024 | 11,32 | 11,46 | 11,18 | 11,31 | -0,62% | - |
| 16.01.2024 | 11,42 | 11,42 | 11,38 | 11,38 | -2,40% | 110,00 |
| 15.01.2024 | 11,76 | 11,94 | 11,54 | 11,66 | 0,09% | 237,00 |
| 12.01.2024 | 11,74 | 11,82 | 11,62 | 11,65 | -2,75% | - |
| 11.01.2024 | 11,76 | 11,98 | 11,76 | 11,98 | 0,17% | 84,00 |
| 10.01.2024 | 12,06 | 12,06 | 11,96 | 11,96 | -1,16% | 884,00 |
| 09.01.2024 | 11,76 | 12,10 | 11,76 | 12,10 | 2,89% | 559,00 |
| 08.01.2024 | 11,50 | 11,76 | 11,50 | 11,76 | 1,91% | 303,00 |
| 05.01.2024 | 11,50 | 11,54 | 11,48 | 11,54 | 0,87% | 761,00 |
| 04.01.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,70% | 347,00 |
| 03.01.2024 | 11,22 | 11,36 | 11,22 | 11,36 | 1,25% | 507,00 |
| 02.01.2024 | 11,46 | 11,46 | 11,22 | 11,22 | 1,81% | 165,00 |
| 29.12.2023 | 11,04 | 11,04 | 11,02 | 11,02 | -1,25% | 700,00 |
| 28.12.2023 | 11,04 | 11,16 | 10,94 | 11,16 | 0,72% | 1.200,00 |
| 27.12.2023 | 11,46 | 11,46 | 11,04 | 11,08 | -1,16% | 732,00 |
| 22.12.2023 | 11,13 | 11,43 | 11,01 | 11,21 | 0,63% | - |
| 21.12.2023 | 11,40 | 11,40 | 11,14 | 11,14 | -1,24% | 242,00 |
| 20.12.2023 | 11,22 | 11,30 | 11,22 | 11,28 | 1,26% | 760,00 |
| 19.12.2023 | 11,00 | 11,14 | 11,00 | 11,14 | 0,91% | 188,00 |
| 18.12.2023 | 11,28 | 11,28 | 11,04 | 11,04 | -4,00% | 330,00 |
| 15.12.2023 | 11,80 | 11,80 | 11,50 | 11,50 | -1,71% | 176,00 |
| 14.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 2,27% | 315,00 |
| 13.12.2023 | 11,44 | 11,44 | 11,38 | 11,44 | 0,18% | 1.001,00 |
| 12.12.2023 | 11,58 | 11,58 | 11,42 | 11,42 | -1,13% | 1.000,00 |
| 11.12.2023 | 11,57 | 11,73 | 11,55 | 11,55 | -0,09% | - |
| 08.12.2023 | 11,68 | 11,68 | 11,56 | 11,56 | -1,37% | 500,00 |
| 07.12.2023 | 11,74 | 11,74 | 11,72 | 11,72 | 0,34% | 439,00 |
| 06.12.2023 | 11,38 | 11,68 | 11,38 | 11,68 | 1,21% | 385,00 |
| 05.12.2023 | 11,30 | 11,55 | 11,29 | 11,54 | 1,67% | - |
| 04.12.2023 | 11,48 | 11,49 | 11,33 | 11,35 | -1,22% | - |
| 01.12.2023 | 11,29 | 11,60 | 11,29 | 11,49 | 1,86% | - |
| 30.11.2023 | 11,37 | 11,47 | 11,24 | 11,28 | 0,18% | - |
| 29.11.2023 | 11,40 | 11,40 | 11,26 | 11,26 | 0,18% | 110,00 |
| 28.11.2023 | 11,24 | 11,24 | 11,24 | 11,24 | -2,35% | 100,00 |
| 27.11.2023 | 11,56 | 11,60 | 11,38 | 11,51 | -0,60% | - |
| 24.11.2023 | 11,58 | 11,58 | 11,58 | 11,58 | 1,05% | 1,00 |