29,550€
6,10%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 28,93 | 29,58 | 28,58 | 29,58 | 2,69% | - |
| 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% | - |
| 15.11.2024 | 25,10 | 25,53 | 25,10 | 25,45 | -0,29% | - |
| 14.11.2024 | 25,48 | 25,65 | 25,18 | 25,53 | 1,29% | - |
| 13.11.2024 | 25,70 | 25,90 | 25,20 | 25,20 | -1,47% | - |
| 12.11.2024 | 26,68 | 26,70 | 25,45 | 25,58 | -4,48% | - |
| 11.11.2024 | 26,83 | 26,98 | 26,40 | 26,78 | -0,93% | - |
| 08.11.2024 | 27,03 | 27,50 | 26,55 | 27,03 | -0,28% | - |
| 07.11.2024 | 25,80 | 28,28 | 25,78 | 27,10 | 4,23% | - |
| 06.11.2024 | 26,60 | 26,95 | 25,78 | 26,00 | -2,07% | - |
| 05.11.2024 | 26,50 | 26,98 | 26,18 | 26,55 | 0,28% | - |
| 04.11.2024 | 26,75 | 26,75 | 26,05 | 26,48 | -0,75% | - |
| 01.11.2024 | 26,23 | 26,70 | 25,93 | 26,68 | 1,72% | - |
| 31.10.2024 | 26,58 | 26,60 | 25,95 | 26,23 | -1,59% | - |
| 30.10.2024 | 26,93 | 26,93 | 26,48 | 26,65 | -1,02% | - |
| 29.10.2024 | 26,38 | 26,95 | 26,38 | 26,93 | 2,18% | - |
| 28.10.2024 | 25,83 | 26,63 | 25,80 | 26,35 | 2,33% | - |
| 25.10.2024 | 25,80 | 26,23 | 25,75 | 25,75 | -0,48% | - |
| 24.10.2024 | 26,00 | 26,33 | 25,83 | 25,88 | -0,38% | - |
| 23.10.2024 | 26,50 | 27,00 | 25,63 | 25,98 | -2,07% | - |
| 22.10.2024 | 26,15 | 26,70 | 26,00 | 26,53 | 1,82% | - |
| 21.10.2024 | 26,68 | 27,13 | 26,05 | 26,05 | -2,62% | - |
| 18.10.2024 | 26,43 | 26,75 | 26,43 | 26,75 | 0,38% | - |
| 17.10.2024 | 25,90 | 26,83 | 25,90 | 26,65 | 1,23% | - |
| 16.10.2024 | 26,18 | 26,65 | 26,05 | 26,33 | 1,25% | - |
| 15.10.2024 | 25,60 | 26,20 | 25,40 | 26,00 | 1,66% | - |
| 14.10.2024 | 25,50 | 25,90 | 25,38 | 25,58 | 0,29% | - |
| 11.10.2024 | 25,40 | 25,73 | 25,25 | 25,50 | -0,87% | - |
| 10.10.2024 | 25,28 | 25,73 | 25,25 | 25,73 | 1,68% | - |
| 09.10.2024 | 25,60 | 25,63 | 25,28 | 25,30 | -1,56% | - |
| 08.10.2024 | 25,28 | 25,70 | 25,18 | 25,70 | 1,48% | - |
| 07.10.2024 | 25,50 | 25,73 | 25,08 | 25,33 | -0,78% | - |
| 04.10.2024 | 25,20 | 25,80 | 25,18 | 25,53 | 0,59% | - |
| 03.10.2024 | 25,45 | 25,80 | 25,25 | 25,38 | 0,30% | - |
| 02.10.2024 | 25,48 | 25,58 | 25,15 | 25,30 | -0,78% | - |
| 01.10.2024 | 25,38 | 25,83 | 25,28 | 25,50 | 0,49% | - |
| 30.09.2024 | 25,78 | 26,08 | 25,35 | 25,38 | -2,12% | - |
| 27.09.2024 | 25,75 | 26,25 | 25,43 | 25,93 | 0,68% | - |
| 26.09.2024 | 24,95 | 25,90 | 24,85 | 25,75 | 3,10% | - |
| 25.09.2024 | 24,68 | 25,05 | 24,48 | 24,98 | 1,11% | - |
| 24.09.2024 | 24,50 | 24,73 | 24,35 | 24,70 | 1,02% | - |
| 23.09.2024 | 24,30 | 24,73 | 24,10 | 24,45 | -0,31% | - |
| 20.09.2024 | 24,73 | 24,73 | 24,35 | 24,53 | 0,00% | - |
| 19.09.2024 | 24,48 | 24,75 | 24,33 | 24,53 | 0,51% | - |
| 18.09.2024 | 24,70 | 24,70 | 24,33 | 24,40 | -1,11% | - |
| 17.09.2024 | 24,18 | 24,70 | 24,13 | 24,68 | 2,07% | - |
| 16.09.2024 | 23,95 | 24,38 | 23,93 | 24,18 | 1,04% | - |
| 13.09.2024 | 23,28 | 24,13 | 23,23 | 23,93 | 2,13% | - |
| 12.09.2024 | 23,20 | 23,55 | 22,83 | 23,43 | 1,19% | 19,00 |
| 11.09.2024 | 24,63 | 24,95 | 22,83 | 23,15 | -6,18% | - |
| 10.09.2024 | 24,70 | 24,98 | 24,53 | 24,68 | 0,61% | - |
| 09.09.2024 | 24,28 | 25,00 | 24,25 | 24,53 | -0,30% | - |
| 06.09.2024 | 25,05 | 25,05 | 24,38 | 24,60 | -1,80% | - |