11,185€
-5,61%
Echtzeit-Aktienkurs AEGEAN AIRLINES EO -,65
Bid:
Ask:
Aktienkurse zur AEGEAN AIRLINES EO -,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,61 | 11,75 | 11,17 | 11,17 | -5,78% | - |
| 11.11.2026 | 11,67 | 11,91 | 11,48 | 11,85 | 0,64% | - |
| 10.11.2026 | 11,28 | 11,83 | 11,28 | 11,78 | 4,11% | - |
| 09.11.2026 | 11,08 | 11,59 | 11,08 | 11,31 | 1,94% | - |
| 06.11.2026 | 11,27 | 11,28 | 10,90 | 11,10 | -4,39% | - |
| 05.11.2026 | 11,43 | 11,66 | 11,15 | 11,61 | 4,03% | - |
| 04.11.2026 | 11,20 | 11,28 | 11,02 | 11,16 | 2,48% | - |
| 03.11.2026 | 10,92 | 10,92 | 10,83 | 10,89 | 0,88% | - |
| 02.11.2026 | 10,76 | 10,79 | 10,75 | 10,79 | -0,55% | - |
| 30.10.2026 | 10,87 | 10,87 | 10,81 | 10,85 | 1,26% | - |
| 29.10.2026 | 10,87 | 11,01 | 10,72 | 10,72 | -1,02% | - |
| 28.10.2026 | 10,83 | 10,89 | 10,80 | 10,83 | 0,23% | - |
| 27.10.2026 | 10,89 | 10,98 | 10,69 | 10,80 | -1,01% | - |
| 26.10.2026 | 10,62 | 11,06 | 10,55 | 10,91 | 3,41% | - |
| 23.10.2026 | 10,81 | 11,05 | 10,55 | 10,55 | -4,52% | - |
| 22.10.2026 | 10,91 | 11,05 | 10,75 | 11,05 | 1,24% | - |
| 21.10.2026 | 10,99 | 11,00 | 10,92 | 10,92 | -1,58% | - |
| 20.10.2026 | 11,07 | 11,11 | 11,06 | 11,09 | -0,67% | - |
| 19.10.2026 | 11,16 | 11,21 | 11,16 | 11,17 | -0,53% | - |
| 16.10.2026 | 11,21 | 11,24 | 11,21 | 11,23 | 3,70% | - |
| 15.10.2026 | 10,86 | 10,98 | 10,75 | 10,83 | -1,19% | - |
| 14.10.2026 | 10,94 | 10,96 | 10,91 | 10,96 | -0,81% | - |
| 13.10.2026 | 10,99 | 11,05 | 10,98 | 11,05 | 0,09% | - |
| 12.10.2026 | 11,03 | 11,07 | 11,03 | 11,04 | -0,85% | - |
| 09.10.2026 | 10,94 | 11,16 | 10,93 | 11,13 | 1,83% | - |
| 08.10.2026 | 11,02 | 11,06 | 10,78 | 10,93 | -2,02% | - |
| 07.10.2026 | 11,09 | 11,20 | 11,03 | 11,16 | -0,13% | - |
| 06.10.2026 | 11,11 | 11,27 | 10,99 | 11,17 | 0,36% | - |
| 05.10.2026 | 11,14 | 11,14 | 11,12 | 11,13 | -1,07% | - |
| 02.10.2026 | 11,17 | 11,32 | 11,14 | 11,25 | -1,19% | - |
| 01.10.2026 | 11,45 | 11,46 | 11,37 | 11,39 | -1,34% | - |
| 30.09.2026 | 11,40 | 11,58 | 11,27 | 11,54 | 0,57% | - |
| 29.09.2026 | 11,45 | 11,49 | 11,45 | 11,48 | 1,73% | - |
| 28.09.2026 | 11,21 | 11,34 | 11,04 | 11,28 | 0,71% | - |
| 25.09.2026 | 11,17 | 11,21 | 11,16 | 11,20 | 0,04% | - |
| 24.09.2026 | 11,21 | 11,21 | 11,20 | 11,20 | -0,93% | - |
| 23.09.2026 | 11,53 | 11,68 | 11,23 | 11,30 | -1,87% | - |
| 22.09.2026 | 11,43 | 11,64 | 11,26 | 11,52 | 0,04% | - |
| 21.09.2026 | 11,35 | 11,55 | 11,02 | 11,51 | 4,02% | - |
| 18.09.2026 | 11,06 | 11,21 | 10,81 | 11,07 | -0,32% | - |
| 17.09.2026 | 11,10 | 11,40 | 10,82 | 11,10 | -0,63% | 350,00 |
| 16.09.2026 | 11,19 | 11,30 | 10,97 | 11,17 | -0,93% | - |
| 15.09.2026 | 11,39 | 11,39 | 10,90 | 11,28 | 0,36% | - |
| 14.09.2026 | 11,58 | 11,67 | 11,21 | 11,24 | -3,02% | - |
| 11.09.2026 | 11,63 | 11,70 | 11,45 | 11,59 | 0,30% | - |
| 10.09.2026 | 11,80 | 11,85 | 11,52 | 11,55 | -2,16% | - |
| 09.09.2026 | 12,10 | 12,11 | 11,62 | 11,81 | -2,72% | 500,00 |
| 08.09.2026 | 12,21 | 12,28 | 11,98 | 12,14 | -1,46% | 2.000,00 |
| 07.09.2026 | 12,11 | 12,37 | 11,88 | 12,32 | 2,16% | - |
| 04.09.2026 | 12,05 | 12,08 | 12,02 | 12,06 | -0,08% | - |
| 03.09.2026 | 12,11 | 12,25 | 12,07 | 12,07 | 1,05% | 415,00 |
| 02.09.2026 | 12,05 | 12,16 | 11,70 | 11,94 | -0,75% | - |
| 01.09.2026 | 12,20 | 12,25 | 11,91 | 12,03 | -1,35% | - |
| 31.08.2026 | 12,16 | 12,36 | 12,16 | 12,20 | -1,33% | - |
| 28.08.2026 | 12,32 | 12,39 | 12,16 | 12,36 | 0,04% | - |
| 27.08.2026 | 12,14 | 12,43 | 12,12 | 12,36 | 2,36% | - |
| 26.08.2026 | 12,08 | 12,08 | 12,07 | 12,07 | -1,71% | - |
| 25.08.2026 | 12,27 | 12,29 | 11,95 | 12,28 | 1,82% | - |
| 24.08.2026 | 12,07 | 12,08 | 12,03 | 12,06 | -0,90% | - |
| 21.08.2026 | 12,21 | 12,25 | 11,96 | 12,17 | 0,83% | - |
| 20.08.2026 | 12,07 | 12,07 | 12,07 | 12,07 | 0,37% | - |
| 19.08.2026 | 12,13 | 12,31 | 11,95 | 12,03 | -1,27% | - |
| 18.08.2026 | 12,20 | 12,20 | 12,16 | 12,18 | -0,77% | - |
| 17.08.2026 | 12,31 | 12,44 | 12,24 | 12,28 | 0,70% | 1,00 |
| 14.08.2026 | 12,19 | 12,21 | 12,19 | 12,19 | 0,62% | - |
| 13.08.2026 | 12,12 | 12,32 | 11,96 | 12,12 | -1,26% | - |
| 12.08.2026 | 12,27 | 12,28 | 12,27 | 12,27 | -0,04% | - |
| 11.08.2026 | 12,23 | 12,43 | 12,07 | 12,28 | 0,66% | - |
| 10.08.2026 | 12,26 | 12,41 | 12,13 | 12,20 | -0,49% | - |
| 07.08.2026 | 12,31 | 12,54 | 12,03 | 12,26 | -1,49% | - |
| 06.08.2026 | 12,30 | 12,51 | 12,25 | 12,44 | 0,20% | - |
| 05.08.2026 | 12,00 | 12,48 | 12,00 | 12,42 | 0,89% | - |
| 04.08.2026 | 12,33 | 12,60 | 11,97 | 12,31 | 2,54% | 240,00 |
| 03.08.2026 | 11,97 | 12,02 | 11,97 | 12,00 | -0,12% | - |
| 31.07.2026 | 11,87 | 12,07 | 11,84 | 12,02 | 1,22% | - |
| 30.07.2026 | 11,84 | 12,00 | 11,78 | 11,87 | -0,17% | 409,00 |
| 29.07.2026 | 11,87 | 12,01 | 11,76 | 11,89 | 1,11% | - |
| 28.07.2026 | 11,76 | 11,76 | 11,72 | 11,76 | -0,76% | - |
| 27.07.2026 | 11,79 | 12,12 | 11,79 | 11,85 | 0,59% | - |
| 24.07.2026 | 11,73 | 11,81 | 11,51 | 11,78 | 0,30% | - |
| 23.07.2026 | 12,02 | 12,02 | 11,58 | 11,75 | -2,37% | - |
| 22.07.2026 | 12,05 | 12,13 | 11,69 | 12,03 | 0,75% | - |
| 21.07.2026 | 12,02 | 12,13 | 11,72 | 11,94 | 3,06% | - |
| 20.07.2026 | 11,99 | 11,99 | 11,58 | 11,59 | -1,91% | - |
| 17.07.2026 | 11,97 | 11,97 | 11,75 | 11,81 | -0,67% | - |
| 16.07.2026 | 11,97 | 12,08 | 11,79 | 11,89 | -0,34% | - |
| 15.07.2026 | 12,17 | 12,23 | 11,74 | 11,93 | 0,08% | - |
| 14.07.2026 | 12,39 | 12,43 | 11,87 | 11,92 | -2,57% | - |
| 13.07.2026 | 12,74 | 12,74 | 12,12 | 12,24 | -2,51% | - |
| 10.07.2026 | 12,70 | 12,75 | 12,43 | 12,55 | 1,58% | - |
| 09.07.2026 | 12,53 | 12,62 | 12,27 | 12,36 | 1,60% | - |
| 08.07.2026 | 12,61 | 12,77 | 12,08 | 12,16 | -5,11% | 300,00 |
| 07.07.2026 | 12,87 | 13,08 | 12,73 | 12,82 | 0,35% | - |
| 06.07.2026 | 12,92 | 13,07 | 12,75 | 12,77 | -0,82% | - |
| 03.07.2026 | 12,79 | 13,07 | 12,79 | 12,88 | 1,22% | - |
| 02.07.2026 | 12,78 | 12,83 | 12,72 | 12,72 | -0,35% | - |
| 01.07.2026 | 12,75 | 12,86 | 12,61 | 12,77 | -0,16% | - |
| 30.06.2026 | 12,86 | 12,92 | 12,72 | 12,79 | -1,20% | - |
| 29.06.2026 | 13,02 | 13,06 | 12,78 | 12,94 | 0,47% | - |
| 26.06.2026 | 12,75 | 13,00 | 12,68 | 12,88 | -0,58% | 350,00 |