12,745€
0,59%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,63 | 12,65 | 12,30 | 12,34 | -2,60% | 200,00 |
| 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 |
| 12.05.2026 | 11,20 | 11,20 | 11,08 | 11,08 | -0,54% | 1.028,00 |
| 11.05.2026 | 11,11 | 11,14 | 11,10 | 11,14 | -2,71% | 179,00 |
| 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 |