12,625€
-0,55%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 12,60 | 12,79 | 12,53 | 12,60 | -0,75% | - |
| 17.06.2026 | 12,70 | 12,77 | 12,60 | 12,70 | -0,47% | - |
| 16.06.2026 | 12,60 | 12,87 | 12,57 | 12,76 | 0,95% | - |
| 15.06.2026 | 11,95 | 12,87 | 11,93 | 12,64 | 4,34% | 1.800,00 |
| 12.06.2026 | 11,82 | 12,15 | 11,79 | 12,11 | 4,08% | - |
| 11.06.2026 | 11,64 | 11,66 | 11,63 | 11,64 | -1,36% | - |
| 10.06.2026 | 11,79 | 11,94 | 11,74 | 11,80 | -2,12% | - |
| 09.06.2026 | 11,90 | 12,15 | 11,84 | 12,05 | 0,46% | - |
| 08.06.2026 | 11,95 | 12,11 | 11,83 | 12,00 | -1,48% | - |
| 05.06.2026 | 12,12 | 12,27 | 12,06 | 12,18 | 0,58% | - |
| 04.06.2026 | 12,27 | 12,38 | 12,00 | 12,11 | -1,59% | - |
| 03.06.2026 | 12,32 | 12,32 | 12,30 | 12,30 | -0,20% | - |
| 02.06.2026 | 12,42 | 12,56 | 12,22 | 12,33 | -0,64% | - |
| 01.06.2026 | 12,37 | 12,50 | 12,32 | 12,41 | -0,08% | - |
| 29.05.2026 | 12,16 | 12,43 | 12,16 | 12,42 | 1,22% | - |
| 28.05.2026 | 12,28 | 12,38 | 12,06 | 12,27 | -1,45% | - |
| 27.05.2026 | 12,18 | 12,54 | 12,17 | 12,45 | 1,97% | 50,00 |
| 26.05.2026 | 12,03 | 12,27 | 11,92 | 12,21 | 1,12% | 300,00 |
| 25.05.2026 | 11,69 | 12,31 | 11,66 | 12,07 | 3,83% | - |
| 22.05.2026 | 11,35 | 11,73 | 11,26 | 11,63 | 2,74% | 100,00 |
| 21.05.2026 | 11,30 | 11,44 | 11,20 | 11,32 | 0,67% | - |
| 20.05.2026 | 11,08 | 11,28 | 10,86 | 11,24 | 1,90% | - |
| 19.05.2026 | 10,99 | 11,11 | 10,82 | 11,03 | 1,47% | 100,00 |
| 18.05.2026 | 11,11 | 11,11 | 10,75 | 10,87 | -2,82% | - |
| 15.05.2026 | 11,27 | 11,34 | 10,87 | 11,19 | -2,23% | 1.730,00 |
| 14.05.2026 | 11,32 | 11,57 | 11,27 | 11,44 | 1,33% | - |
| 13.05.2026 | 11,40 | 11,58 | 11,20 | 11,29 | 2,03% | 167,00 |
| 12.05.2026 | 11,09 | 11,18 | 10,96 | 11,07 | -0,85% | 170,00 |
| 11.05.2026 | 11,58 | 11,58 | 11,11 | 11,16 | -3,29% | 500,00 |
| 08.05.2026 | 11,77 | 11,96 | 11,34 | 11,54 | -0,82% | 694,00 |
| 07.05.2026 | 12,01 | 12,01 | 11,61 | 11,64 | -2,43% | - |
| 06.05.2026 | 11,39 | 11,98 | 11,34 | 11,93 | 6,38% | 150,00 |
| 05.05.2026 | 11,27 | 11,31 | 11,04 | 11,21 | -1,19% | - |
| 04.05.2026 | 11,46 | 11,55 | 11,07 | 11,35 | 0,84% | - |
| 30.04.2026 | 11,49 | 11,67 | 11,14 | 11,25 | -5,66% | - |
| 29.04.2026 | 12,01 | 12,01 | 11,91 | 11,93 | 1,15% | - |
| 28.04.2026 | 11,84 | 12,85 | 11,64 | 11,79 | -6,87% | - |
| 27.04.2026 | 12,63 | 12,94 | 12,57 | 12,66 | 2,59% | 400,00 |
| 24.04.2026 | 12,41 | 12,48 | 12,24 | 12,34 | 1,52% | - |
| 23.04.2026 | 12,07 | 12,45 | 12,02 | 12,16 | -2,84% | 140,00 |
| 22.04.2026 | 13,11 | 13,30 | 12,48 | 12,51 | -4,69% | - |
| 21.04.2026 | 13,01 | 13,14 | 13,01 | 13,13 | -0,30% | - |
| 20.04.2026 | 13,55 | 13,63 | 13,12 | 13,17 | -0,90% | - |
| 17.04.2026 | 13,23 | 13,32 | 13,11 | 13,29 | -0,60% | - |
| 16.04.2026 | 13,02 | 13,45 | 13,01 | 13,37 | 2,34% | 300,00 |
| 15.04.2026 | 12,85 | 13,10 | 12,81 | 13,06 | 1,99% | 1.250,00 |
| 14.04.2026 | 12,44 | 12,83 | 12,44 | 12,81 | -1,46% | - |
| 13.04.2026 | 12,87 | 13,06 | 12,64 | 13,00 | 1,60% | 238,00 |
| 10.04.2026 | 12,74 | 12,94 | 12,59 | 12,79 | 1,95% | 400,00 |
| 09.04.2026 | 12,70 | 12,79 | 12,47 | 12,55 | -1,49% | - |
| 08.04.2026 | 11,76 | 12,84 | 11,76 | 12,74 | 8,20% | 143,00 |
| 07.04.2026 | 11,73 | 12,19 | 11,65 | 11,77 | -1,26% | - |
| 02.04.2026 | 11,94 | 12,09 | 11,70 | 11,92 | -3,17% | - |
| 01.04.2026 | 11,88 | 12,40 | 11,88 | 12,31 | 5,57% | - |
| 31.03.2026 | 11,32 | 11,73 | 11,30 | 11,66 | 0,87% | - |
| 30.03.2026 | 11,90 | 11,98 | 11,42 | 11,56 | -1,20% | 382,00 |
| 27.03.2026 | 11,81 | 11,90 | 11,55 | 11,70 | -1,76% | - |
| 26.03.2026 | 11,76 | 12,00 | 11,75 | 11,91 | -0,17% | - |
| 25.03.2026 | 11,98 | 12,11 | 11,85 | 11,93 | 0,00% | - |
| 24.03.2026 | 11,96 | 12,10 | 11,76 | 11,93 | -1,40% | - |
| 23.03.2026 | 11,76 | 12,26 | 11,43 | 12,10 | 1,17% | 180,00 |
| 20.03.2026 | 11,83 | 12,27 | 11,79 | 11,96 | -1,40% | 141,00 |
| 19.03.2026 | 12,13 | 12,16 | 12,13 | 12,13 | -1,38% | - |
| 18.03.2026 | 12,28 | 12,65 | 12,20 | 12,30 | -0,97% | - |
| 17.03.2026 | 12,44 | 12,48 | 12,13 | 12,42 | 1,22% | - |
| 16.03.2026 | 12,32 | 12,67 | 11,94 | 12,27 | 0,66% | 500,00 |
| 13.03.2026 | 12,01 | 12,35 | 11,87 | 12,19 | 0,33% | - |
| 12.03.2026 | 12,20 | 12,27 | 12,02 | 12,15 | -0,49% | - |
| 11.03.2026 | 11,82 | 12,31 | 11,78 | 12,21 | 2,09% | 150,00 |
| 10.03.2026 | 11,35 | 12,25 | 11,29 | 11,96 | 5,65% | - |
| 09.03.2026 | 11,71 | 11,71 | 10,75 | 11,32 | -4,23% | - |
| 06.03.2026 | 12,13 | 12,17 | 11,71 | 11,82 | -3,27% | - |
| 05.03.2026 | 12,50 | 12,68 | 12,12 | 12,22 | -0,16% | - |
| 04.03.2026 | 11,88 | 12,35 | 11,71 | 12,24 | 1,66% | 1.308,00 |
| 03.03.2026 | 12,61 | 12,61 | 11,76 | 12,04 | -5,72% | 500,00 |
| 02.03.2026 | 13,59 | 13,59 | 12,58 | 12,77 | -8,06% | 552,00 |
| 27.02.2026 | 13,88 | 13,89 | 13,87 | 13,89 | 0,29% | - |
| 26.02.2026 | 14,01 | 14,18 | 13,75 | 13,85 | -0,36% | - |
| 25.02.2026 | 13,90 | 13,90 | 13,89 | 13,90 | 0,29% | - |
| 24.02.2026 | 14,12 | 14,16 | 13,70 | 13,86 | -0,65% | - |
| 23.02.2026 | 13,98 | 13,98 | 13,88 | 13,95 | 0,87% | - |
| 20.02.2026 | 13,91 | 14,04 | 13,59 | 13,83 | -1,57% | - |
| 19.02.2026 | 14,29 | 14,32 | 13,90 | 14,05 | -1,61% | - |
| 18.02.2026 | 14,29 | 14,47 | 14,12 | 14,28 | -1,31% | - |
| 17.02.2026 | 14,63 | 14,75 | 14,30 | 14,47 | -0,34% | - |
| 16.02.2026 | 14,51 | 14,63 | 14,44 | 14,52 | -0,68% | - |
| 13.02.2026 | 14,62 | 14,94 | 14,37 | 14,62 | -1,02% | - |
| 12.02.2026 | 14,55 | 14,81 | 14,49 | 14,77 | 1,86% | - |
| 11.02.2026 | 14,74 | 14,76 | 14,43 | 14,50 | -1,16% | - |
| 10.02.2026 | 14,86 | 14,97 | 14,61 | 14,67 | -2,13% | - |
| 09.02.2026 | 14,97 | 15,25 | 14,91 | 14,99 | 2,32% | - |
| 06.02.2026 | 15,05 | 15,15 | 14,40 | 14,65 | -2,98% | - |
| 05.02.2026 | 15,18 | 15,20 | 14,95 | 15,10 | -0,85% | - |
| 04.02.2026 | 15,20 | 15,33 | 15,00 | 15,23 | 0,26% | - |
| 03.02.2026 | 15,14 | 15,37 | 15,13 | 15,19 | 0,53% | - |
| 02.02.2026 | 14,85 | 15,21 | 14,68 | 15,11 | 1,27% | 95,00 |
| 30.01.2026 | 15,00 | 15,01 | 14,68 | 14,92 | -0,80% | - |
| 29.01.2026 | 15,04 | 15,45 | 14,88 | 15,04 | 0,74% | - |
| 28.01.2026 | 14,88 | 15,11 | 14,77 | 14,93 | 0,61% | - |
| 27.01.2026 | 14,77 | 15,06 | 14,66 | 14,84 | -0,27% | 14,00 |