14,130€
0,36%
Echtzeit-Aktienkurs AEGEAN AIRLINES EO -,65
Bid:
Ask:
Aktienkurse zur AEGEAN AIRLINES EO -,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 14,22 | 14,29 | 14,03 | 14,12 | 0,28% | - |
| 12.09.2025 | 14,07 | 14,25 | 14,01 | 14,08 | 2,55% | - |
| 11.09.2025 | 13,72 | 13,73 | 13,71 | 13,73 | -1,65% | - |
| 10.09.2025 | 13,95 | 13,97 | 13,95 | 13,96 | 0,79% | - |
| 09.09.2025 | 13,62 | 14,05 | 13,59 | 13,85 | 3,05% | - |
| 08.09.2025 | 13,46 | 13,69 | 13,37 | 13,44 | -0,22% | - |
| 05.09.2025 | 13,64 | 13,91 | 13,35 | 13,47 | -0,81% | - |
| 04.09.2025 | 13,82 | 13,95 | 13,54 | 13,58 | -1,74% | - |
| 03.09.2025 | 13,59 | 13,95 | 13,50 | 13,82 | 2,37% | - |
| 02.09.2025 | 14,06 | 14,07 | 13,39 | 13,50 | -3,98% | - |
| 01.09.2025 | 14,29 | 14,40 | 13,93 | 14,06 | -1,68% | - |
| 29.08.2025 | 14,42 | 14,52 | 14,03 | 14,30 | -0,63% | - |
| 28.08.2025 | 14,80 | 15,01 | 14,14 | 14,39 | -2,70% | 250,00 |
| 27.08.2025 | 14,87 | 15,09 | 14,56 | 14,79 | 0,00% | - |
| 26.08.2025 | 14,92 | 14,98 | 14,62 | 14,79 | -0,34% | - |
| 25.08.2025 | 14,55 | 15,15 | 14,44 | 14,84 | 2,42% | - |
| 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% | - |