14,920€
2,97%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 14,55 | 15,15 | 14,44 | 14,85 | 2,48% | - |
| 22.08.2025 | 14,43 | 14,67 | 14,29 | 14,49 | 0,42% | - |
| 21.08.2025 | 14,55 | 14,65 | 14,37 | 14,43 | -0,76% | - |
| 20.08.2025 | 14,42 | 14,70 | 14,21 | 14,54 | 0,69% | - |
| 19.08.2025 | 14,32 | 14,59 | 14,24 | 14,44 | 0,42% | - |
| 18.08.2025 | 14,45 | 14,58 | 14,03 | 14,38 | -0,28% | 1.000,00 |
| 15.08.2025 | 14,26 | 14,60 | 14,24 | 14,42 | 0,70% | - |
| 14.08.2025 | 14,22 | 14,71 | 13,99 | 14,32 | 1,06% | - |
| 13.08.2025 | 14,26 | 14,55 | 14,13 | 14,17 | -0,63% | - |
| 12.08.2025 | 14,15 | 14,82 | 13,94 | 14,26 | 0,99% | 3.000,00 |
| 11.08.2025 | 13,17 | 14,30 | 13,16 | 14,12 | 6,81% | - |
| 08.08.2025 | 13,26 | 13,63 | 13,08 | 13,22 | -0,45% | - |
| 07.08.2025 | 13,23 | 13,51 | 13,16 | 13,28 | 0,91% | - |
| 06.08.2025 | 12,73 | 13,16 | 12,58 | 13,16 | 3,46% | 400,00 |
| 05.08.2025 | 12,44 | 12,81 | 12,44 | 12,72 | 3,25% | 96,00 |
| 04.08.2025 | 12,36 | 12,62 | 12,25 | 12,32 | -0,40% | - |
| 01.08.2025 | 12,63 | 12,76 | 12,35 | 12,37 | -2,06% | - |
| 31.07.2025 | 12,44 | 12,76 | 12,43 | 12,63 | 1,12% | - |
| 30.07.2025 | 12,55 | 12,67 | 12,31 | 12,49 | -0,48% | - |
| 29.07.2025 | 12,51 | 12,71 | 12,47 | 12,55 | 0,40% | - |
| 28.07.2025 | 12,65 | 12,80 | 12,50 | 12,50 | -1,26% | - |
| 25.07.2025 | 12,70 | 12,73 | 12,47 | 12,66 | -0,24% | - |
| 24.07.2025 | 12,72 | 12,89 | 12,58 | 12,69 | -0,08% | - |
| 23.07.2025 | 12,78 | 13,00 | 12,55 | 12,70 | -0,70% | - |
| 22.07.2025 | 12,88 | 12,89 | 12,67 | 12,79 | -0,78% | - |
| 21.07.2025 | 12,71 | 12,98 | 12,67 | 12,89 | 1,58% | - |
| 18.07.2025 | 12,71 | 12,87 | 12,60 | 12,69 | 0,00% | - |
| 17.07.2025 | 12,65 | 12,81 | 12,54 | 12,69 | 0,48% | - |
| 16.07.2025 | 12,65 | 12,75 | 12,46 | 12,63 | 0,72% | - |
| 15.07.2025 | 12,67 | 12,82 | 12,35 | 12,54 | -0,87% | - |
| 14.07.2025 | 12,81 | 12,91 | 12,52 | 12,65 | -1,09% | - |
| 11.07.2025 | 12,75 | 13,07 | 12,58 | 12,79 | 0,71% | - |
| 10.07.2025 | 12,61 | 12,93 | 12,51 | 12,70 | 0,55% | - |
| 09.07.2025 | 12,65 | 12,87 | 12,53 | 12,63 | -0,32% | - |
| 08.07.2025 | 12,34 | 12,77 | 12,34 | 12,67 | 2,26% | - |
| 07.07.2025 | 12,38 | 12,67 | 12,23 | 12,39 | 0,90% | - |
| 04.07.2025 | 12,32 | 12,59 | 12,21 | 12,28 | -0,24% | - |
| 03.07.2025 | 12,39 | 12,48 | 12,20 | 12,31 | -0,49% | - |
| 02.07.2025 | 12,21 | 12,48 | 12,13 | 12,37 | 1,56% | - |
| 01.07.2025 | 12,19 | 12,32 | 12,06 | 12,18 | -0,08% | - |
| 30.06.2025 | 12,23 | 12,34 | 12,06 | 12,19 | -0,08% | - |
| 27.06.2025 | 12,18 | 12,42 | 12,09 | 12,20 | 0,16% | - |
| 26.06.2025 | 12,28 | 12,44 | 12,15 | 12,18 | -0,81% | - |
| 25.06.2025 | 11,87 | 12,34 | 11,87 | 12,28 | 3,45% | - |
| 24.06.2025 | 11,31 | 12,03 | 11,30 | 11,87 | 5,42% | - |
| 23.06.2025 | 11,34 | 11,34 | 11,01 | 11,26 | -0,71% | - |
| 20.06.2025 | 11,04 | 11,45 | 11,03 | 11,34 | 2,72% | - |
| 19.06.2025 | 11,48 | 11,52 | 10,91 | 11,04 | -3,92% | - |
| 18.06.2025 | 11,94 | 11,98 | 11,31 | 11,49 | -3,69% | - |
| 17.06.2025 | 12,05 | 12,16 | 11,80 | 11,93 | -0,91% | - |
| 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% | - |