9,700€
-0,67%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,75 | 9,80 | 9,64 | 9,70 | -0,67% | - |
| 04.11.2024 | 9,94 | 10,03 | 9,70 | 9,77 | -1,74% | - |
| 01.11.2024 | 9,99 | 10,09 | 9,93 | 9,94 | -0,60% | - |
| 31.10.2024 | 9,95 | 10,01 | 9,93 | 10,00 | 0,08% | - |
| 30.10.2024 | 10,14 | 10,21 | 9,93 | 9,99 | -1,77% | - |
| 29.10.2024 | 10,31 | 10,35 | 10,16 | 10,17 | -1,36% | - |
| 28.10.2024 | 10,28 | 10,32 | 10,23 | 10,31 | 0,78% | - |
| 25.10.2024 | 10,39 | 10,40 | 10,21 | 10,23 | -1,59% | - |
| 24.10.2024 | 10,31 | 10,43 | 10,30 | 10,40 | 0,87% | - |
| 23.10.2024 | 10,35 | 10,43 | 10,28 | 10,31 | -0,29% | - |
| 22.10.2024 | 10,51 | 10,58 | 10,24 | 10,34 | -1,81% | - |
| 21.10.2024 | 10,55 | 10,58 | 10,41 | 10,53 | -0,38% | - |
| 18.10.2024 | 10,43 | 10,57 | 10,29 | 10,57 | 1,25% | - |
| 17.10.2024 | 10,49 | 10,52 | 10,36 | 10,44 | -0,67% | - |
| 16.10.2024 | 10,44 | 10,61 | 10,32 | 10,51 | 0,67% | - |
| 15.10.2024 | 10,21 | 10,45 | 10,18 | 10,44 | 2,30% | - |
| 14.10.2024 | 10,02 | 10,38 | 10,02 | 10,20 | 1,49% | - |
| 11.10.2024 | 10,30 | 10,31 | 10,03 | 10,05 | -2,38% | - |
| 10.10.2024 | 10,31 | 10,38 | 10,16 | 10,30 | -0,10% | - |
| 09.10.2024 | 10,38 | 10,46 | 10,26 | 10,31 | -0,58% | - |
| 08.10.2024 | 10,44 | 10,50 | 10,31 | 10,37 | -1,33% | - |
| 07.10.2024 | 10,61 | 10,65 | 10,44 | 10,51 | -0,90% | - |
| 04.10.2024 | 10,60 | 10,65 | 10,56 | 10,60 | 0,00% | - |
| 03.10.2024 | 10,55 | 10,69 | 10,48 | 10,60 | 0,38% | - |
| 02.10.2024 | 10,83 | 10,83 | 10,47 | 10,56 | -2,22% | - |
| 01.10.2024 | 10,87 | 11,04 | 10,76 | 10,80 | -0,60% | - |
| 30.09.2024 | 11,09 | 11,14 | 10,83 | 10,87 | -1,72% | - |
| 27.09.2024 | 10,88 | 11,10 | 10,85 | 11,06 | 1,84% | - |
| 26.09.2024 | 10,62 | 10,90 | 10,62 | 10,86 | 2,12% | - |
| 25.09.2024 | 10,66 | 10,73 | 10,58 | 10,63 | -0,28% | - |
| 24.09.2024 | 10,61 | 10,74 | 10,60 | 10,66 | 0,85% | - |
| 23.09.2024 | 10,64 | 10,77 | 10,53 | 10,57 | -0,61% | - |
| 20.09.2024 | 10,69 | 10,70 | 10,41 | 10,64 | -0,47% | - |
| 19.09.2024 | 10,76 | 10,76 | 10,55 | 10,69 | 0,19% | - |
| 18.09.2024 | 10,70 | 10,78 | 10,54 | 10,67 | -0,33% | - |
| 17.09.2024 | 10,59 | 10,74 | 10,56 | 10,70 | 1,18% | - |
| 16.09.2024 | 10,76 | 10,79 | 10,53 | 10,58 | -1,72% | - |
| 13.09.2024 | 10,80 | 10,84 | 10,67 | 10,76 | -0,37% | - |
| 12.09.2024 | 11,00 | 11,03 | 10,68 | 10,80 | -1,73% | - |
| 11.09.2024 | 11,18 | 11,18 | 10,80 | 10,99 | -1,52% | - |
| 10.09.2024 | 11,24 | 11,30 | 11,08 | 11,16 | -0,89% | - |
| 09.09.2024 | 11,39 | 11,41 | 11,17 | 11,26 | -0,35% | - |
| 06.09.2024 | 11,37 | 11,43 | 11,26 | 11,30 | -0,70% | - |
| 05.09.2024 | 11,21 | 11,44 | 11,15 | 11,38 | 1,65% | - |
| 04.09.2024 | 10,98 | 11,31 | 10,97 | 11,20 | 1,22% | - |
| 03.09.2024 | 11,12 | 11,23 | 11,04 | 11,06 | -0,54% | - |
| 02.09.2024 | 10,85 | 11,15 | 10,82 | 11,12 | 2,30% | - |
| 30.08.2024 | 10,92 | 10,96 | 10,79 | 10,87 | -0,50% | - |
| 29.08.2024 | 11,00 | 11,03 | 10,84 | 10,93 | -0,55% | - |
| 28.08.2024 | 10,95 | 11,05 | 10,85 | 10,99 | 0,32% | - |
| 27.08.2024 | 10,98 | 11,08 | 10,93 | 10,95 | -0,05% | - |
| 26.08.2024 | 10,98 | 11,06 | 10,87 | 10,96 | -0,54% | - |
| 23.08.2024 | 11,11 | 11,15 | 10,97 | 11,02 | -0,50% | - |
| 22.08.2024 | 11,05 | 11,10 | 11,03 | 11,07 | 0,23% | - |
| 21.08.2024 | 10,80 | 11,08 | 10,65 | 11,05 | 2,55% | - |
| 20.08.2024 | 10,72 | 10,83 | 10,69 | 10,77 | 0,47% | - |
| 19.08.2024 | 10,74 | 10,83 | 10,65 | 10,72 | -0,19% | - |
| 16.08.2024 | 10,82 | 10,90 | 10,69 | 10,74 | -0,79% | - |
| 15.08.2024 | 10,81 | 10,86 | 10,79 | 10,83 | 0,51% | - |
| 14.08.2024 | 10,61 | 10,84 | 10,59 | 10,77 | 1,51% | - |
| 13.08.2024 | 10,75 | 10,81 | 10,48 | 10,61 | -1,30% | - |
| 12.08.2024 | 10,68 | 10,81 | 10,55 | 10,75 | 0,89% | - |
| 09.08.2024 | 10,71 | 10,83 | 10,65 | 10,66 | -0,88% | - |
| 08.08.2024 | 10,87 | 10,95 | 10,57 | 10,75 | -0,65% | - |
| 07.08.2024 | 10,51 | 10,91 | 10,44 | 10,82 | 4,39% | - |
| 06.08.2024 | 10,17 | 10,59 | 10,17 | 10,37 | 1,57% | 500,00 |
| 05.08.2024 | 10,88 | 11,01 | 9,97 | 10,21 | -7,77% | - |
| 02.08.2024 | 11,29 | 11,35 | 11,04 | 11,07 | -3,02% | - |
| 01.08.2024 | 11,56 | 11,58 | 11,32 | 11,41 | -1,30% | - |
| 31.07.2024 | 11,67 | 11,77 | 11,50 | 11,56 | -0,64% | - |
| 30.07.2024 | 11,60 | 11,70 | 11,58 | 11,64 | 0,30% | - |
| 29.07.2024 | 11,56 | 11,70 | 11,53 | 11,60 | 0,61% | - |
| 26.07.2024 | 11,49 | 11,64 | 11,46 | 11,53 | 0,44% | - |
| 25.07.2024 | 11,60 | 11,65 | 11,36 | 11,48 | -1,33% | - |
| 24.07.2024 | 11,69 | 11,76 | 11,59 | 11,64 | -1,02% | - |
| 23.07.2024 | 11,87 | 12,03 | 11,66 | 11,76 | -1,01% | - |
| 22.07.2024 | 11,84 | 11,96 | 11,74 | 11,88 | 0,34% | - |
| 19.07.2024 | 11,82 | 11,88 | 11,76 | 11,84 | 0,04% | - |
| 18.07.2024 | 11,79 | 11,92 | 11,76 | 11,83 | 0,51% | - |
| 17.07.2024 | 12,03 | 12,06 | 11,73 | 11,77 | -2,16% | - |
| 16.07.2024 | 11,96 | 12,04 | 11,84 | 12,03 | 0,63% | - |
| 15.07.2024 | 12,14 | 12,24 | 11,88 | 11,96 | -1,52% | - |
| 12.07.2024 | 12,21 | 12,33 | 12,05 | 12,14 | -0,45% | - |
| 11.07.2024 | 11,91 | 12,37 | 11,89 | 12,20 | 2,44% | - |
| 10.07.2024 | 11,78 | 11,95 | 11,71 | 11,91 | 1,06% | - |
| 09.07.2024 | 11,81 | 11,92 | 11,69 | 11,78 | -0,25% | - |
| 08.07.2024 | 11,73 | 12,09 | 11,67 | 11,81 | 0,72% | - |
| 05.07.2024 | 11,84 | 12,13 | 11,69 | 11,73 | -1,10% | - |
| 04.07.2024 | 11,44 | 11,86 | 11,40 | 11,86 | 3,54% | - |
| 03.07.2024 | 11,29 | 11,47 | 11,29 | 11,45 | 1,42% | - |
| 02.07.2024 | 11,55 | 11,58 | 11,19 | 11,29 | -2,12% | - |
| 01.07.2024 | 11,78 | 11,95 | 11,53 | 11,54 | -2,33% | - |
| 28.06.2024 | 11,27 | 11,81 | 11,25 | 11,81 | 4,84% | - |
| 27.06.2024 | 11,08 | 11,27 | 11,04 | 11,27 | 1,90% | - |
| 26.06.2024 | 11,10 | 11,22 | 11,02 | 11,06 | -0,23% | - |
| 25.06.2024 | 11,33 | 11,35 | 10,96 | 11,08 | -2,12% | - |
| 24.06.2024 | 11,23 | 11,42 | 11,23 | 11,32 | 0,58% | - |
| 21.06.2024 | 11,07 | 11,30 | 11,07 | 11,26 | 1,67% | - |
| 20.06.2024 | 11,29 | 11,41 | 10,87 | 11,07 | -1,64% | - |
| 19.06.2024 | 11,45 | 11,48 | 11,24 | 11,26 | -1,66% | - |