26,100€
0,97%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,80 | 26,20 | 25,53 | 26,10 | 1,85% | - |
| 10.04.2025 | 26,75 | 27,53 | 25,30 | 25,63 | -7,24% | - |
| 09.04.2025 | 25,48 | 27,88 | 24,75 | 27,63 | 6,66% | - |
| 08.04.2025 | 24,90 | 26,10 | 24,90 | 25,90 | 4,33% | - |
| 07.04.2025 | 24,80 | 25,60 | 23,68 | 24,83 | -1,29% | - |
| 04.04.2025 | 25,83 | 26,40 | 24,60 | 25,15 | -3,36% | - |
| 03.04.2025 | 25,55 | 26,13 | 25,13 | 26,03 | 1,56% | - |
| 02.04.2025 | 26,30 | 26,35 | 25,33 | 25,63 | -2,84% | - |
| 01.04.2025 | 26,33 | 26,68 | 26,08 | 26,38 | 0,19% | - |
| 31.03.2025 | 26,95 | 26,95 | 25,88 | 26,33 | -2,41% | - |
| 28.03.2025 | 27,25 | 27,43 | 26,80 | 26,98 | -0,55% | - |
| 27.03.2025 | 27,10 | 27,28 | 26,63 | 27,13 | 0,65% | - |
| 26.03.2025 | 27,13 | 27,53 | 26,95 | 26,95 | -0,74% | - |
| 25.03.2025 | 26,70 | 27,50 | 26,23 | 27,15 | 1,40% | - |
| 24.03.2025 | 29,03 | 29,03 | 26,68 | 26,78 | -7,03% | - |
| 21.03.2025 | 29,35 | 29,38 | 28,58 | 28,80 | -1,96% | - |
| 20.03.2025 | 29,03 | 29,43 | 28,78 | 29,38 | 1,12% | - |
| 19.03.2025 | 29,10 | 29,23 | 28,80 | 29,05 | -0,09% | - |
| 18.03.2025 | 29,23 | 29,50 | 28,93 | 29,08 | -1,19% | - |
| 17.03.2025 | 28,60 | 29,45 | 28,35 | 29,43 | 2,35% | - |
| 14.03.2025 | 28,08 | 28,75 | 27,83 | 28,75 | 2,95% | - |
| 13.03.2025 | 28,73 | 28,78 | 27,75 | 27,93 | -2,95% | - |
| 12.03.2025 | 29,18 | 29,28 | 28,68 | 28,78 | -1,46% | - |
| 11.03.2025 | 28,70 | 29,30 | 28,43 | 29,20 | 2,10% | - |
| 10.03.2025 | 28,78 | 29,08 | 28,30 | 28,60 | -1,63% | - |
| 07.03.2025 | 27,85 | 29,10 | 27,78 | 29,08 | 3,47% | - |
| 06.03.2025 | 28,48 | 28,70 | 27,95 | 28,10 | -1,83% | - |
| 05.03.2025 | 27,70 | 28,73 | 27,70 | 28,63 | 1,69% | - |
| 04.03.2025 | 28,35 | 28,55 | 27,93 | 28,15 | -0,71% | - |
| 03.03.2025 | 27,70 | 28,93 | 27,65 | 28,35 | 2,72% | - |
| 28.02.2025 | 27,00 | 27,78 | 27,00 | 27,60 | 0,45% | - |
| 27.02.2025 | 27,15 | 27,78 | 27,15 | 27,48 | 0,83% | - |
| 26.02.2025 | 27,38 | 27,78 | 27,20 | 27,25 | -0,82% | 360,00 |
| 25.02.2025 | 27,35 | 27,75 | 27,28 | 27,48 | 1,38% | - |
| 24.02.2025 | 27,18 | 27,60 | 27,03 | 27,10 | 0,09% | - |
| 21.02.2025 | 27,35 | 27,40 | 26,90 | 27,08 | -0,82% | - |
| 20.02.2025 | 26,70 | 27,53 | 26,38 | 27,30 | 3,21% | - |
| 19.02.2025 | 27,13 | 27,15 | 26,43 | 26,45 | -1,86% | - |
| 18.02.2025 | 27,58 | 27,90 | 26,93 | 26,95 | -2,36% | - |
| 17.02.2025 | 27,85 | 28,25 | 27,45 | 27,60 | -1,43% | - |
| 14.02.2025 | 28,50 | 28,93 | 27,95 | 28,00 | -1,58% | - |
| 13.02.2025 | 28,88 | 29,05 | 28,00 | 28,45 | -1,47% | 160,00 |
| 12.02.2025 | 29,45 | 29,65 | 28,78 | 28,88 | -1,95% | - |
| 11.02.2025 | 29,50 | 29,80 | 29,15 | 29,45 | -0,84% | - |
| 10.02.2025 | 30,00 | 30,35 | 29,38 | 29,70 | -0,83% | - |
| 07.02.2025 | 30,60 | 30,80 | 29,90 | 29,95 | -1,96% | - |
| 06.02.2025 | 29,88 | 30,63 | 29,85 | 30,55 | 2,43% | - |
| 05.02.2025 | 29,55 | 30,03 | 29,55 | 29,83 | -0,67% | - |
| 04.02.2025 | 30,03 | 30,18 | 29,60 | 30,03 | 0,42% | - |
| 03.02.2025 | 29,90 | 30,05 | 29,18 | 29,90 | -0,08% | - |
| 31.01.2025 | 29,50 | 30,00 | 29,13 | 29,93 | 1,44% | - |
| 30.01.2025 | 28,93 | 29,63 | 28,58 | 29,50 | 2,43% | - |
| 29.01.2025 | 28,28 | 28,93 | 28,18 | 28,80 | 1,77% | - |
| 28.01.2025 | 27,98 | 28,35 | 27,88 | 28,30 | 0,80% | - |
| 27.01.2025 | 27,73 | 28,30 | 27,65 | 28,08 | 1,35% | - |
| 24.01.2025 | 27,65 | 27,95 | 27,20 | 27,70 | 0,18% | - |
| 23.01.2025 | 26,35 | 27,65 | 25,98 | 27,65 | 6,65% | - |
| 22.01.2025 | 25,70 | 26,20 | 25,55 | 25,93 | 0,97% | - |
| 21.01.2025 | 25,28 | 25,85 | 24,83 | 25,68 | 1,28% | - |
| 20.01.2025 | 24,53 | 25,38 | 24,38 | 25,35 | 3,36% | - |
| 17.01.2025 | 24,65 | 24,83 | 24,48 | 24,53 | -0,41% | - |
| 16.01.2025 | 24,80 | 25,05 | 24,60 | 24,63 | -0,20% | - |
| 15.01.2025 | 24,75 | 24,88 | 24,63 | 24,68 | -0,40% | - |
| 14.01.2025 | 24,85 | 25,23 | 24,43 | 24,78 | 0,00% | 406,00 |
| 13.01.2025 | 25,30 | 25,68 | 24,68 | 24,78 | -3,03% | - |
| 10.01.2025 | 25,80 | 25,85 | 25,48 | 25,55 | -1,06% | - |
| 09.01.2025 | 25,85 | 26,03 | 25,63 | 25,83 | -0,29% | - |
| 08.01.2025 | 25,60 | 26,18 | 25,58 | 25,90 | 1,27% | - |
| 07.01.2025 | 25,70 | 26,10 | 25,55 | 25,58 | -1,16% | - |
| 06.01.2025 | 26,00 | 26,18 | 25,75 | 25,88 | -0,19% | - |
| 03.01.2025 | 26,15 | 26,50 | 25,88 | 25,93 | -0,77% | - |
| 02.01.2025 | 25,98 | 26,58 | 25,85 | 26,13 | 2,85% | - |
| 30.12.2024 | 25,30 | 25,68 | 25,28 | 25,40 | -0,20% | - |
| 27.12.2024 | 24,50 | 25,48 | 24,48 | 25,45 | 3,14% | - |
| 23.12.2024 | 24,35 | 24,70 | 24,10 | 24,68 | 1,44% | - |
| 20.12.2024 | 24,00 | 24,55 | 23,78 | 24,33 | 1,04% | - |
| 19.12.2024 | 25,28 | 25,28 | 23,98 | 24,08 | -4,65% | - |
| 18.12.2024 | 25,43 | 25,83 | 25,23 | 25,25 | -0,59% | - |
| 17.12.2024 | 25,13 | 25,73 | 24,78 | 25,40 | 2,42% | - |
| 16.12.2024 | 24,98 | 25,23 | 24,80 | 24,80 | -1,00% | - |
| 13.12.2024 | 25,13 | 25,40 | 24,93 | 25,05 | -0,30% | - |
| 12.12.2024 | 25,18 | 25,33 | 24,85 | 25,13 | -0,50% | - |
| 11.12.2024 | 25,60 | 25,75 | 25,15 | 25,25 | -1,85% | - |
| 10.12.2024 | 25,48 | 25,83 | 25,30 | 25,73 | 0,98% | - |
| 09.12.2024 | 25,45 | 25,68 | 25,25 | 25,48 | 0,00% | - |
| 06.12.2024 | 25,68 | 25,70 | 25,23 | 25,48 | 1,90% | - |
| 05.12.2024 | 25,38 | 25,70 | 25,00 | 25,00 | -1,48% | - |
| 04.12.2024 | 24,68 | 25,60 | 24,65 | 25,38 | 2,84% | - |
| 03.12.2024 | 24,53 | 24,95 | 24,53 | 24,68 | 0,51% | - |
| 02.12.2024 | 25,00 | 25,23 | 24,40 | 24,55 | -2,00% | - |
| 29.11.2024 | 25,35 | 25,35 | 24,85 | 25,05 | -0,50% | - |
| 28.11.2024 | 25,18 | 25,48 | 24,95 | 25,18 | -0,59% | - |
| 27.11.2024 | 24,95 | 25,43 | 24,70 | 25,33 | 1,50% | - |
| 26.11.2024 | 25,18 | 25,20 | 24,65 | 24,95 | -0,99% | - |
| 25.11.2024 | 24,98 | 25,28 | 24,95 | 25,20 | 0,20% | - |
| 22.11.2024 | 24,60 | 25,28 | 24,60 | 25,15 | 1,00% | - |
| 21.11.2024 | 25,20 | 25,30 | 24,78 | 24,90 | -1,19% | - |
| 20.11.2024 | 24,90 | 25,55 | 24,78 | 25,20 | 1,82% | - |
| 19.11.2024 | 25,23 | 25,23 | 24,60 | 24,75 | -1,69% | - |
| 18.11.2024 | 25,30 | 25,48 | 24,88 | 25,18 | -1,08% | - |