11,020€
-3,25%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,40 | 11,40 | 10,78 | 11,01 | -3,34% | - |
| 03.04.2025 | 11,59 | 11,86 | 11,33 | 11,39 | -3,84% | - |
| 02.04.2025 | 11,94 | 12,08 | 11,68 | 11,85 | -1,04% | - |
| 01.04.2025 | 11,83 | 12,20 | 11,77 | 11,97 | 0,88% | - |
| 31.03.2025 | 12,07 | 12,19 | 11,78 | 11,87 | -1,90% | - |
| 28.03.2025 | 12,27 | 12,42 | 12,08 | 12,10 | -1,83% | - |
| 27.03.2025 | 12,33 | 12,45 | 12,14 | 12,32 | -0,32% | - |
| 26.03.2025 | 12,11 | 12,43 | 12,06 | 12,36 | 1,77% | - |
| 25.03.2025 | 11,99 | 12,15 | 11,98 | 12,15 | 0,66% | - |
| 24.03.2025 | 11,84 | 12,24 | 11,81 | 12,07 | 1,60% | - |
| 21.03.2025 | 11,79 | 12,20 | 11,75 | 11,88 | 0,21% | - |
| 20.03.2025 | 12,02 | 12,20 | 11,83 | 11,85 | -1,62% | - |
| 19.03.2025 | 11,71 | 12,25 | 11,63 | 12,05 | 2,55% | - |
| 18.03.2025 | 11,77 | 11,88 | 11,61 | 11,75 | -0,63% | - |
| 17.03.2025 | 11,66 | 11,98 | 11,62 | 11,82 | 1,50% | - |
| 14.03.2025 | 11,40 | 11,81 | 11,26 | 11,65 | 2,83% | - |
| 13.03.2025 | 11,16 | 11,43 | 10,80 | 11,33 | 1,39% | - |
| 12.03.2025 | 10,91 | 11,23 | 10,82 | 11,17 | 2,57% | - |
| 11.03.2025 | 10,94 | 11,06 | 10,79 | 10,89 | -0,05% | - |
| 10.03.2025 | 10,92 | 11,08 | 10,70 | 10,90 | -0,14% | - |
| 07.03.2025 | 10,98 | 11,12 | 10,82 | 10,91 | -0,77% | - |
| 06.03.2025 | 11,01 | 11,28 | 10,94 | 11,00 | -0,05% | - |
| 05.03.2025 | 10,65 | 11,06 | 10,64 | 11,00 | 3,53% | - |
| 04.03.2025 | 10,89 | 10,93 | 10,53 | 10,63 | -2,34% | - |
| 03.03.2025 | 10,83 | 11,04 | 10,75 | 10,88 | 0,65% | - |
| 28.02.2025 | 10,81 | 10,95 | 10,65 | 10,81 | -0,51% | - |
| 27.02.2025 | 10,92 | 10,93 | 10,66 | 10,87 | -0,23% | - |
| 26.02.2025 | 10,97 | 11,17 | 10,79 | 10,89 | -0,32% | - |
| 25.02.2025 | 11,06 | 11,21 | 10,81 | 10,93 | -1,18% | - |
| 24.02.2025 | 11,44 | 11,45 | 10,90 | 11,06 | -2,47% | - |
| 21.02.2025 | 11,14 | 11,54 | 11,14 | 11,34 | 1,80% | - |
| 20.02.2025 | 11,07 | 11,25 | 11,02 | 11,14 | 0,59% | - |
| 19.02.2025 | 11,00 | 11,27 | 10,99 | 11,07 | 0,64% | - |
| 18.02.2025 | 10,89 | 11,53 | 10,71 | 11,00 | 1,06% | - |
| 17.02.2025 | 10,97 | 11,36 | 10,65 | 10,89 | -0,77% | - |
| 14.02.2025 | 10,74 | 11,32 | 10,62 | 10,97 | 2,09% | - |
| 13.02.2025 | 10,48 | 11,22 | 10,41 | 10,75 | 3,02% | - |
| 12.02.2025 | 10,47 | 10,89 | 10,35 | 10,43 | -0,33% | - |
| 11.02.2025 | 10,53 | 10,67 | 10,36 | 10,47 | -0,62% | - |
| 10.02.2025 | 10,55 | 10,85 | 10,38 | 10,53 | -0,19% | - |
| 07.02.2025 | 10,50 | 10,66 | 10,39 | 10,55 | 0,48% | - |
| 06.02.2025 | 10,18 | 10,87 | 10,18 | 10,50 | 3,19% | - |
| 05.02.2025 | 10,33 | 10,56 | 10,14 | 10,18 | -1,83% | - |
| 04.02.2025 | 10,39 | 10,69 | 10,25 | 10,37 | -0,24% | - |
| 03.02.2025 | 10,85 | 10,85 | 10,34 | 10,39 | -4,46% | - |
| 31.01.2025 | 10,83 | 11,16 | 10,78 | 10,88 | 0,46% | - |
| 30.01.2025 | 10,86 | 11,17 | 10,61 | 10,83 | -0,32% | - |
| 29.01.2025 | 10,90 | 11,12 | 10,71 | 10,86 | -0,37% | - |
| 28.01.2025 | 10,77 | 11,09 | 10,76 | 10,90 | 1,30% | - |
| 27.01.2025 | 10,86 | 10,95 | 10,40 | 10,76 | -0,92% | - |
| 24.01.2025 | 10,70 | 11,10 | 10,70 | 10,86 | 1,50% | - |
| 23.01.2025 | 11,24 | 11,25 | 10,69 | 10,70 | -2,64% | - |
| 22.01.2025 | 10,86 | 11,24 | 10,76 | 10,99 | 1,20% | - |
| 21.01.2025 | 10,26 | 10,86 | 10,01 | 10,86 | 5,90% | - |
| 20.01.2025 | 10,32 | 10,32 | 10,01 | 10,26 | -0,63% | - |
| 17.01.2025 | 10,23 | 10,33 | 9,96 | 10,32 | 0,93% | 350,00 |
| 16.01.2025 | 10,26 | 10,28 | 9,99 | 10,23 | -0,39% | - |
| 15.01.2025 | 10,45 | 10,45 | 10,09 | 10,27 | 0,20% | - |
| 14.01.2025 | 10,27 | 10,38 | 10,15 | 10,25 | -0,34% | - |
| 13.01.2025 | 10,52 | 10,52 | 10,15 | 10,28 | -2,28% | - |
| 10.01.2025 | 10,45 | 10,54 | 10,30 | 10,52 | 0,72% | - |
| 09.01.2025 | 10,77 | 10,77 | 10,22 | 10,45 | -1,00% | - |
| 08.01.2025 | 10,64 | 10,68 | 10,35 | 10,55 | -0,80% | - |
| 07.01.2025 | 10,64 | 10,72 | 10,29 | 10,64 | 0,00% | - |
| 06.01.2025 | 10,43 | 10,71 | 5,22 | 10,64 | 2,11% | - |
| 03.01.2025 | 10,23 | 10,47 | 5,11 | 10,42 | 1,86% | - |
| 02.01.2025 | 10,08 | 10,29 | 10,03 | 10,23 | 1,59% | - |
| 30.12.2024 | 10,12 | 10,16 | 10,03 | 10,07 | -0,45% | - |
| 27.12.2024 | 10,07 | 10,35 | 9,98 | 10,11 | 0,42% | - |
| 23.12.2024 | 10,19 | 10,31 | 9,95 | 10,07 | -0,89% | - |
| 20.12.2024 | 10,37 | 10,40 | 9,93 | 10,16 | -2,05% | - |
| 19.12.2024 | 10,27 | 10,38 | 9,98 | 10,37 | 1,07% | - |
| 18.12.2024 | 10,44 | 10,45 | 10,11 | 10,26 | -1,72% | - |
| 17.12.2024 | 10,45 | 10,48 | 10,12 | 10,44 | -0,05% | - |
| 16.12.2024 | 10,34 | 10,47 | 10,14 | 10,45 | 1,06% | - |
| 13.12.2024 | 10,12 | 10,44 | 10,05 | 10,34 | 2,12% | - |
| 12.12.2024 | 10,26 | 10,26 | 9,91 | 10,12 | -1,36% | - |
| 11.12.2024 | 10,15 | 10,27 | 9,83 | 10,26 | 1,08% | - |
| 10.12.2024 | 10,31 | 10,31 | 9,94 | 10,15 | -1,46% | - |
| 09.12.2024 | 10,14 | 10,32 | 9,84 | 10,30 | 1,58% | - |
| 06.12.2024 | 10,08 | 10,38 | 9,95 | 10,14 | 0,52% | - |
| 05.12.2024 | 10,09 | 10,20 | 9,76 | 10,09 | 0,05% | - |
| 04.12.2024 | 9,98 | 10,11 | 9,73 | 10,08 | 1,03% | - |
| 03.12.2024 | 9,75 | 9,99 | 9,61 | 9,98 | 2,33% | - |
| 02.12.2024 | 9,50 | 9,80 | 9,44 | 9,75 | 2,71% | - |
| 29.11.2024 | 9,56 | 9,73 | 9,39 | 9,50 | -0,68% | - |
| 28.11.2024 | 9,50 | 9,90 | 9,50 | 9,56 | 0,68% | - |
| 27.11.2024 | 9,67 | 9,83 | 9,47 | 9,50 | -1,81% | - |
| 26.11.2024 | 9,62 | 9,89 | 9,50 | 9,67 | -0,21% | - |
| 25.11.2024 | 9,57 | 9,72 | 9,39 | 9,69 | 1,49% | - |
| 22.11.2024 | 9,51 | 9,59 | 9,37 | 9,55 | 0,45% | - |
| 21.11.2024 | 9,44 | 9,56 | 9,22 | 9,51 | 0,69% | - |
| 20.11.2024 | 9,17 | 9,47 | 9,17 | 9,44 | 2,97% | - |
| 19.11.2024 | 9,39 | 9,65 | 9,07 | 9,17 | -2,32% | - |
| 18.11.2024 | 9,44 | 9,60 | 9,39 | 9,39 | -0,48% | - |
| 15.11.2024 | 9,49 | 9,83 | 9,43 | 9,43 | -0,82% | - |
| 14.11.2024 | 9,73 | 9,91 | 9,47 | 9,51 | -2,34% | - |
| 13.11.2024 | 9,82 | 9,93 | 9,73 | 9,74 | -1,02% | - |
| 12.11.2024 | 9,88 | 10,01 | 9,77 | 9,84 | -0,41% | - |
| 11.11.2024 | 9,79 | 10,05 | 9,79 | 9,88 | 0,97% | - |