21,150€
-0,47%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,25 | 21,28 | 21,25 | 21,28 | 0,24% | - |
| 14.10.2025 | 21,10 | 21,43 | 21,10 | 21,23 | 0,83% | - |
| 13.10.2025 | 21,30 | 21,35 | 21,05 | 21,05 | -0,36% | - |
| 10.10.2025 | 21,18 | 21,30 | 21,10 | 21,13 | 1,08% | - |
| 09.10.2025 | 21,25 | 21,25 | 20,90 | 20,90 | -1,99% | - |
| 08.10.2025 | 21,23 | 21,38 | 21,13 | 21,33 | 1,55% | - |
| 07.10.2025 | 21,15 | 21,28 | 21,00 | 21,00 | 0,00% | - |
| 06.10.2025 | 21,20 | 21,28 | 21,00 | 21,00 | -0,94% | - |
| 03.10.2025 | 21,35 | 21,35 | 21,18 | 21,20 | -0,70% | - |
| 02.10.2025 | 21,33 | 21,38 | 21,15 | 21,35 | 0,23% | - |
| 01.10.2025 | 21,23 | 21,33 | 21,15 | 21,30 | 0,83% | - |
| 30.09.2025 | 21,18 | 21,23 | 21,13 | 21,13 | 0,12% | - |
| 29.09.2025 | 21,10 | 21,10 | 21,08 | 21,10 | -0,59% | - |
| 26.09.2025 | 21,10 | 21,25 | 21,08 | 21,23 | 0,71% | - |
| 25.09.2025 | 21,05 | 21,15 | 21,03 | 21,08 | 0,00% | - |
| 24.09.2025 | 21,05 | 21,28 | 21,00 | 21,08 | -0,59% | - |
| 23.09.2025 | 21,08 | 21,23 | 21,03 | 21,20 | 1,07% | - |
| 22.09.2025 | 21,08 | 21,10 | 20,98 | 20,98 | 0,60% | - |
| 19.09.2025 | 21,05 | 21,15 | 20,85 | 20,85 | -1,07% | - |
| 18.09.2025 | 21,10 | 21,13 | 21,03 | 21,08 | 0,36% | - |
| 17.09.2025 | 21,08 | 21,10 | 21,00 | 21,00 | -0,24% | - |
| 16.09.2025 | 21,13 | 21,13 | 21,00 | 21,05 | 0,12% | - |
| 15.09.2025 | 21,13 | 21,18 | 21,03 | 21,03 | 0,84% | - |
| 12.09.2025 | 21,10 | 21,13 | 20,85 | 20,85 | -0,48% | - |
| 11.09.2025 | 21,05 | 21,13 | 20,95 | 20,95 | 0,48% | - |
| 10.09.2025 | 21,10 | 21,18 | 20,85 | 20,85 | -1,18% | - |
| 09.09.2025 | 21,05 | 21,13 | 21,03 | 21,10 | 0,24% | - |
| 08.09.2025 | 21,08 | 21,13 | 21,03 | 21,05 | 0,00% | - |
| 05.09.2025 | 21,13 | 21,13 | 20,95 | 21,05 | 0,00% | - |
| 04.09.2025 | 21,03 | 21,13 | 20,98 | 21,05 | 0,00% | - |
| 03.09.2025 | 21,15 | 21,18 | 20,98 | 21,05 | -0,71% | - |
| 02.09.2025 | 21,03 | 21,20 | 21,03 | 21,20 | 0,47% | - |
| 01.09.2025 | 21,18 | 21,20 | 21,03 | 21,10 | -0,35% | - |
| 29.08.2025 | 20,98 | 21,20 | 20,98 | 21,18 | 0,59% | - |
| 28.08.2025 | 21,03 | 21,10 | 21,00 | 21,05 | 0,24% | - |
| 27.08.2025 | 20,98 | 21,10 | 20,95 | 21,00 | -0,94% | - |
| 26.08.2025 | 21,10 | 21,23 | 21,00 | 21,20 | 0,36% | - |
| 25.08.2025 | 21,03 | 21,15 | 21,03 | 21,13 | 0,12% | - |
| 22.08.2025 | 21,03 | 21,10 | 20,98 | 21,10 | 0,00% | - |
| 21.08.2025 | 20,95 | 21,13 | 20,95 | 21,10 | 0,48% | - |
| 20.08.2025 | 21,03 | 21,08 | 20,95 | 21,00 | -0,12% | - |
| 19.08.2025 | 21,03 | 21,10 | 21,00 | 21,03 | 0,00% | - |
| 18.08.2025 | 21,05 | 21,08 | 20,98 | 21,03 | 0,00% | - |
| 15.08.2025 | 20,98 | 21,15 | 20,98 | 21,03 | -0,47% | - |
| 14.08.2025 | 21,08 | 21,13 | 21,03 | 21,13 | -0,12% | - |
| 13.08.2025 | 21,08 | 21,15 | 20,88 | 21,15 | 0,36% | - |
| 12.08.2025 | 21,20 | 21,20 | 20,93 | 21,08 | -0,24% | - |
| 11.08.2025 | 21,18 | 21,23 | 21,08 | 21,13 | -0,12% | - |
| 08.08.2025 | 21,00 | 21,23 | 20,98 | 21,15 | 0,71% | - |
| 07.08.2025 | 20,80 | 21,10 | 20,80 | 21,00 | 0,48% | - |
| 06.08.2025 | 20,98 | 21,03 | 20,88 | 20,90 | 0,00% | - |
| 05.08.2025 | 21,13 | 21,18 | 20,88 | 20,90 | -0,95% | - |
| 04.08.2025 | 21,10 | 21,28 | 21,08 | 21,10 | -0,71% | - |
| 01.08.2025 | 21,03 | 21,28 | 20,98 | 21,25 | 0,47% | - |
| 31.07.2025 | 21,35 | 21,35 | 21,05 | 21,15 | -0,59% | - |
| 30.07.2025 | 21,20 | 21,30 | 21,08 | 21,28 | 0,35% | - |
| 29.07.2025 | 21,35 | 21,40 | 21,10 | 21,20 | -0,59% | - |
| 28.07.2025 | 21,33 | 21,38 | 21,23 | 21,33 | -0,23% | - |
| 25.07.2025 | 21,40 | 21,48 | 21,23 | 21,38 | -0,23% | - |
| 24.07.2025 | 21,48 | 21,48 | 21,30 | 21,43 | 0,00% | - |
| 23.07.2025 | 21,48 | 21,58 | 21,35 | 21,43 | -0,58% | - |
| 22.07.2025 | 21,63 | 21,70 | 21,48 | 21,55 | -0,12% | - |
| 21.07.2025 | 21,55 | 21,68 | 21,48 | 21,58 | 0,23% | - |
| 18.07.2025 | 21,53 | 21,65 | 21,50 | 21,53 | -0,92% | - |
| 17.07.2025 | 21,73 | 21,85 | 21,45 | 21,73 | 0,23% | - |
| 16.07.2025 | 21,43 | 21,88 | 21,43 | 21,68 | 0,58% | - |
| 15.07.2025 | 21,78 | 21,83 | 21,40 | 21,55 | -1,03% | - |
| 14.07.2025 | 22,15 | 22,33 | 21,60 | 21,78 | -2,79% | 5.555,00 |
| 11.07.2025 | 22,63 | 22,65 | 22,05 | 22,40 | -1,32% | - |
| 10.07.2025 | 22,88 | 23,13 | 22,60 | 22,70 | -0,55% | - |
| 09.07.2025 | 24,53 | 24,65 | 21,42 | 22,83 | -11,79% | - |
| 08.07.2025 | 25,35 | 26,05 | 25,30 | 25,88 | 2,48% | - |
| 07.07.2025 | 23,65 | 25,70 | 23,53 | 25,25 | 2,64% | - |
| 04.07.2025 | 24,25 | 24,88 | 24,25 | 24,60 | 0,92% | 1.489,00 |
| 03.07.2025 | 24,23 | 24,50 | 24,20 | 24,38 | 0,62% | - |
| 02.07.2025 | 24,40 | 24,40 | 24,13 | 24,23 | -0,21% | - |
| 01.07.2025 | 24,33 | 24,38 | 24,23 | 24,28 | -0,31% | - |
| 30.06.2025 | 24,38 | 24,48 | 24,28 | 24,35 | -0,10% | - |
| 27.06.2025 | 24,45 | 24,50 | 24,28 | 24,38 | -0,20% | - |
| 26.06.2025 | 24,25 | 24,48 | 24,23 | 24,43 | 0,00% | - |
| 25.06.2025 | 24,45 | 24,50 | 24,23 | 24,43 | -0,20% | - |
| 24.06.2025 | 23,90 | 24,58 | 23,90 | 24,48 | 0,00% | - |
| 23.06.2025 | 24,55 | 24,63 | 24,18 | 24,48 | -0,41% | - |
| 20.06.2025 | 24,60 | 24,75 | 24,48 | 24,58 | -0,20% | - |
| 19.06.2025 | 24,88 | 24,88 | 24,53 | 24,63 | -0,40% | - |
| 18.06.2025 | 24,90 | 25,18 | 24,68 | 24,73 | -0,20% | - |
| 17.06.2025 | 26,90 | 27,43 | 24,28 | 24,78 | -9,50% | - |
| 16.06.2025 | 27,55 | 27,58 | 27,03 | 27,38 | -0,36% | - |
| 13.06.2025 | 27,85 | 27,85 | 27,18 | 27,48 | -1,52% | - |
| 12.06.2025 | 27,63 | 28,03 | 27,48 | 27,90 | 0,45% | - |
| 11.06.2025 | 27,93 | 28,28 | 27,58 | 27,78 | -0,63% | - |
| 10.06.2025 | 27,83 | 28,05 | 27,58 | 27,95 | 0,63% | - |
| 09.06.2025 | 28,13 | 28,23 | 27,58 | 27,78 | -1,33% | - |
| 06.06.2025 | 28,68 | 28,78 | 27,78 | 28,15 | -1,57% | - |
| 05.06.2025 | 28,10 | 28,70 | 28,03 | 28,60 | 2,42% | - |
| 04.06.2025 | 28,25 | 28,48 | 27,73 | 27,93 | -1,67% | - |
| 03.06.2025 | 28,35 | 28,63 | 28,23 | 28,40 | 0,62% | - |
| 02.06.2025 | 27,05 | 28,58 | 27,05 | 28,23 | 3,77% | - |
| 30.05.2025 | 26,90 | 27,63 | 26,90 | 27,20 | 0,55% | - |
| 29.05.2025 | 26,25 | 27,23 | 25,88 | 27,05 | 3,15% | - |