11,900€
-1,16%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 12,05 | 12,16 | 11,85 | 11,88 | -1,33% | - |
| 16.06.2025 | 12,24 | 12,27 | 11,86 | 12,04 | -2,19% | - |
| 13.06.2025 | 12,59 | 12,82 | 12,22 | 12,31 | -3,90% | - |
| 12.06.2025 | 12,83 | 13,00 | 12,65 | 12,81 | -0,08% | - |
| 11.06.2025 | 12,85 | 13,05 | 12,71 | 12,82 | -0,62% | - |
| 10.06.2025 | 12,65 | 13,24 | 12,64 | 12,90 | 1,82% | - |
| 09.06.2025 | 12,69 | 12,70 | 12,50 | 12,67 | -0,31% | - |
| 06.06.2025 | 12,96 | 13,06 | 12,59 | 12,71 | -2,08% | - |
| 05.06.2025 | 13,01 | 13,09 | 12,77 | 12,98 | -0,31% | - |
| 04.06.2025 | 12,84 | 13,08 | 12,84 | 13,02 | 1,32% | - |
| 03.06.2025 | 12,67 | 12,98 | 12,64 | 12,85 | 1,34% | 300,00 |
| 02.06.2025 | 12,70 | 12,89 | 12,51 | 12,68 | -0,39% | 2.500,00 |
| 30.05.2025 | 12,75 | 12,95 | 12,59 | 12,73 | -0,16% | 500,00 |
| 29.05.2025 | 12,61 | 12,78 | 12,55 | 12,75 | 1,11% | 350,00 |
| 28.05.2025 | 12,47 | 12,79 | 12,46 | 12,61 | 1,12% | - |
| 27.05.2025 | 12,66 | 12,69 | 12,42 | 12,47 | -1,58% | - |
| 26.05.2025 | 12,56 | 12,71 | 12,09 | 12,67 | 4,54% | - |
| 23.05.2025 | 12,54 | 12,72 | 11,97 | 12,12 | -3,35% | 150,00 |
| 22.05.2025 | 12,30 | 12,66 | 12,25 | 12,54 | 1,95% | - |
| 21.05.2025 | 12,32 | 12,49 | 12,16 | 12,30 | -0,16% | - |
| 20.05.2025 | 13,03 | 13,04 | 12,11 | 12,32 | -5,45% | 60,00 |
| 19.05.2025 | 13,00 | 13,11 | 12,89 | 13,03 | 0,31% | 350,00 |
| 16.05.2025 | 12,95 | 13,11 | 12,86 | 12,99 | 0,31% | 1.580,00 |
| 15.05.2025 | 12,93 | 13,08 | 12,80 | 12,95 | 0,15% | - |
| 14.05.2025 | 12,72 | 12,93 | 12,65 | 12,93 | 1,65% | - |
| 13.05.2025 | 12,65 | 12,90 | 12,60 | 12,72 | 0,32% | 200,00 |
| 12.05.2025 | 12,54 | 12,89 | 12,51 | 12,68 | 1,12% | - |
| 09.05.2025 | 12,57 | 12,74 | 12,48 | 12,54 | -0,32% | - |
| 08.05.2025 | 12,63 | 12,80 | 12,44 | 12,58 | -0,08% | 528,00 |
| 07.05.2025 | 12,31 | 12,62 | 12,27 | 12,59 | 2,52% | - |
| 06.05.2025 | 12,44 | 12,52 | 12,21 | 12,28 | -1,13% | - |
| 05.05.2025 | 12,12 | 12,53 | 12,08 | 12,42 | 2,64% | - |
| 02.05.2025 | 11,88 | 12,13 | 11,81 | 12,10 | 2,28% | - |
| 30.04.2025 | 11,77 | 12,12 | 11,75 | 11,83 | 0,68% | 831,00 |
| 29.04.2025 | 11,85 | 11,99 | 11,62 | 11,75 | -0,68% | - |
| 28.04.2025 | 11,94 | 11,98 | 11,67 | 11,83 | -0,92% | - |
| 25.04.2025 | 11,95 | 12,18 | 11,84 | 11,94 | -0,08% | - |
| 24.04.2025 | 11,85 | 12,15 | 11,77 | 11,95 | 0,84% | - |
| 23.04.2025 | 11,57 | 12,05 | 11,57 | 11,85 | 2,60% | - |
| 22.04.2025 | 11,45 | 11,67 | 11,36 | 11,55 | -0,35% | - |
| 17.04.2025 | 11,65 | 11,71 | 11,45 | 11,59 | 0,09% | - |
| 16.04.2025 | 11,64 | 11,69 | 11,38 | 11,58 | -0,43% | - |
| 15.04.2025 | 11,59 | 11,84 | 11,44 | 11,63 | 0,35% | - |
| 14.04.2025 | 11,31 | 11,95 | 11,31 | 11,59 | 2,48% | - |
| 11.04.2025 | 11,44 | 11,55 | 11,14 | 11,31 | -1,14% | - |
| 10.04.2025 | 10,88 | 11,86 | 10,88 | 11,44 | 4,28% | - |
| 09.04.2025 | 10,96 | 11,12 | 10,66 | 10,97 | -1,35% | 100,00 |
| 08.04.2025 | 10,37 | 11,29 | 10,37 | 11,12 | 7,13% | - |
| 07.04.2025 | 10,89 | 11,03 | 10,15 | 10,38 | -5,85% | 300,00 |
| 04.04.2025 | 11,40 | 11,40 | 10,78 | 11,03 | -3,20% | - |
| 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% | - |