23,100€
-1,49%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,80 | 22,95 | 22,75 | 22,85 | -2,97% | - |
| 06.03.2026 | 23,70 | 23,75 | 23,33 | 23,55 | -0,42% | - |
| 05.03.2026 | 23,65 | 23,73 | 23,20 | 23,65 | -0,73% | - |
| 04.03.2026 | 23,25 | 23,83 | 23,10 | 23,83 | 1,82% | - |
| 03.03.2026 | 23,13 | 23,55 | 22,90 | 23,40 | 0,11% | - |
| 02.03.2026 | 23,48 | 23,83 | 23,33 | 23,38 | -2,09% | 5.798,00 |
| 27.02.2026 | 23,88 | 23,93 | 23,80 | 23,88 | -0,10% | - |
| 26.02.2026 | 23,95 | 24,00 | 23,80 | 23,90 | -0,52% | - |
| 25.02.2026 | 24,00 | 24,05 | 23,93 | 24,03 | 0,00% | - |
| 24.02.2026 | 24,00 | 24,03 | 23,93 | 24,03 | -0,10% | - |
| 23.02.2026 | 23,85 | 24,08 | 23,85 | 24,05 | 0,42% | - |
| 20.02.2026 | 24,00 | 24,05 | 23,90 | 23,95 | -0,52% | - |
| 19.02.2026 | 24,05 | 24,08 | 23,98 | 24,08 | 0,21% | - |
| 18.02.2026 | 23,90 | 24,08 | 23,88 | 24,03 | -0,21% | - |
| 17.02.2026 | 23,95 | 24,10 | 23,85 | 24,08 | 0,10% | - |
| 16.02.2026 | 24,10 | 24,13 | 23,98 | 24,05 | -0,10% | - |
| 13.02.2026 | 23,93 | 24,13 | 23,93 | 24,08 | 0,73% | - |
| 12.02.2026 | 24,15 | 24,20 | 23,90 | 23,90 | -0,93% | - |
| 11.02.2026 | 23,90 | 24,15 | 23,85 | 24,13 | 0,84% | - |
| 10.02.2026 | 23,93 | 24,00 | 23,88 | 23,93 | -0,10% | - |
| 09.02.2026 | 23,95 | 23,95 | 23,90 | 23,95 | -0,10% | - |
| 06.02.2026 | 23,85 | 23,98 | 23,80 | 23,98 | 0,52% | - |
| 05.02.2026 | 24,03 | 24,05 | 23,85 | 23,85 | -0,52% | - |
| 04.02.2026 | 23,95 | 24,03 | 23,85 | 23,98 | 0,52% | - |
| 03.02.2026 | 23,95 | 24,05 | 23,68 | 23,85 | -0,52% | 1.980,00 |
| 02.02.2026 | 23,55 | 23,98 | 23,55 | 23,98 | 0,52% | - |
| 30.01.2026 | 24,03 | 24,10 | 23,78 | 23,85 | -1,24% | - |
| 29.01.2026 | 24,05 | 24,18 | 23,83 | 24,15 | 0,73% | - |
| 28.01.2026 | 24,18 | 24,20 | 23,93 | 23,98 | 0,10% | - |
| 27.01.2026 | 24,10 | 24,10 | 23,95 | 23,95 | -0,31% | - |
| 26.01.2026 | 23,93 | 24,05 | 23,93 | 24,03 | 0,31% | - |
| 23.01.2026 | 23,90 | 24,00 | 23,90 | 23,95 | 0,21% | - |
| 22.01.2026 | 24,20 | 24,20 | 23,90 | 23,90 | -1,24% | - |
| 21.01.2026 | 23,88 | 24,25 | 23,75 | 24,20 | 1,47% | - |
| 20.01.2026 | 23,80 | 23,95 | 23,70 | 23,85 | -0,21% | - |
| 19.01.2026 | 23,50 | 23,98 | 23,45 | 23,90 | -0,10% | - |
| 16.01.2026 | 23,90 | 23,95 | 23,90 | 23,93 | 0,10% | - |
| 15.01.2026 | 23,88 | 23,95 | 23,88 | 23,90 | -0,10% | - |
| 14.01.2026 | 23,93 | 23,95 | 23,90 | 23,93 | 0,00% | - |
| 13.01.2026 | 23,98 | 24,05 | 23,90 | 23,93 | -0,21% | - |
| 12.01.2026 | 23,93 | 23,98 | 23,90 | 23,98 | 0,31% | - |
| 09.01.2026 | 24,03 | 24,05 | 23,90 | 23,90 | -0,42% | - |
| 08.01.2026 | 24,13 | 24,18 | 23,93 | 24,00 | -0,62% | - |
| 07.01.2026 | 23,85 | 24,23 | 23,85 | 24,15 | 1,26% | - |
| 06.01.2026 | 23,95 | 23,98 | 23,85 | 23,85 | -0,42% | - |
| 05.01.2026 | 23,95 | 24,03 | 23,88 | 23,95 | 0,21% | - |
| 02.01.2026 | 23,93 | 23,95 | 23,80 | 23,90 | -0,10% | - |
| 30.12.2025 | 23,80 | 23,93 | 23,80 | 23,93 | 1,16% | - |
| 29.12.2025 | 23,93 | 23,95 | 23,65 | 23,65 | -0,94% | - |
| 23.12.2025 | 23,83 | 23,90 | 23,80 | 23,88 | 1,17% | - |
| 22.12.2025 | 23,80 | 23,88 | 23,60 | 23,60 | -0,94% | - |
| 19.12.2025 | 23,80 | 23,88 | 23,75 | 23,83 | 0,21% | - |
| 18.12.2025 | 23,70 | 23,83 | 23,68 | 23,78 | 0,96% | - |
| 17.12.2025 | 23,73 | 23,80 | 23,55 | 23,55 | -0,42% | - |
| 16.12.2025 | 23,80 | 23,80 | 23,58 | 23,65 | -0,42% | - |
| 12.12.2025 | 23,73 | 23,80 | 23,68 | 23,75 | 0,21% | - |
| 11.12.2025 | 23,83 | 23,83 | 23,60 | 23,70 | -0,32% | - |
| 10.12.2025 | 23,65 | 23,80 | 23,63 | 23,78 | 0,42% | - |
| 09.12.2025 | 23,70 | 23,78 | 23,63 | 23,68 | 0,74% | - |
| 08.12.2025 | 23,73 | 23,78 | 23,50 | 23,50 | -0,42% | - |
| 05.12.2025 | 23,78 | 23,78 | 23,60 | 23,60 | 0,43% | 150,00 |
| 04.12.2025 | 23,85 | 23,85 | 23,50 | 23,50 | -0,42% | - |
| 03.12.2025 | 23,63 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 02.12.2025 | 23,68 | 23,83 | 23,63 | 23,80 | 1,28% | - |
| 01.12.2025 | 23,58 | 23,80 | 23,50 | 23,50 | 0,21% | - |
| 28.11.2025 | 23,68 | 23,73 | 23,45 | 23,45 | 0,00% | - |
| 27.11.2025 | 23,73 | 23,73 | 23,45 | 23,45 | -0,21% | - |
| 26.11.2025 | 23,68 | 23,73 | 23,50 | 23,50 | 0,43% | - |
| 25.11.2025 | 23,65 | 23,73 | 23,40 | 23,40 | -0,43% | - |
| 24.11.2025 | 21,85 | 23,78 | 21,85 | 23,50 | 11,37% | - |
| 21.11.2025 | 21,35 | 22,68 | 21,10 | 21,10 | 0,00% | - |
| 20.11.2025 | 21,25 | 21,38 | 21,10 | 21,10 | 0,24% | - |
| 19.11.2025 | 21,28 | 21,38 | 21,05 | 21,05 | 0,00% | - |
| 18.11.2025 | 21,35 | 21,38 | 21,05 | 21,05 | 0,00% | - |
| 17.11.2025 | 21,23 | 21,45 | 21,05 | 21,05 | 0,00% | - |
| 14.11.2025 | 21,35 | 21,38 | 21,05 | 21,05 | -0,24% | - |
| 13.11.2025 | 21,33 | 21,35 | 21,10 | 21,10 | -0,82% | - |
| 12.11.2025 | 21,33 | 21,38 | 21,23 | 21,28 | 0,59% | - |
| 11.11.2025 | 21,30 | 21,38 | 21,15 | 21,15 | -0,24% | - |
| 10.11.2025 | 21,25 | 21,38 | 21,20 | 21,20 | -0,24% | - |
| 07.11.2025 | 21,35 | 21,43 | 21,23 | 21,25 | 0,47% | 60,00 |
| 05.11.2025 | 21,18 | 21,33 | 21,15 | 21,15 | 0,24% | - |
| 04.11.2025 | 21,35 | 21,35 | 21,10 | 21,10 | -0,82% | - |
| 03.11.2025 | 21,20 | 21,38 | 21,20 | 21,28 | 0,59% | - |
| 31.10.2025 | 21,28 | 21,38 | 21,15 | 21,15 | 0,24% | - |
| 30.10.2025 | 21,30 | 21,38 | 21,10 | 21,10 | 0,24% | - |
| 29.10.2025 | 21,23 | 21,35 | 21,05 | 21,05 | -0,24% | - |
| 28.10.2025 | 21,23 | 21,33 | 21,10 | 21,10 | 0,00% | - |
| 27.10.2025 | 21,20 | 21,38 | 21,10 | 21,10 | -0,94% | - |
| 24.10.2025 | 21,35 | 21,40 | 21,28 | 21,30 | 1,19% | - |
| 22.10.2025 | 21,15 | 21,33 | 21,05 | 21,05 | 0,24% | - |
| 21.10.2025 | 21,28 | 21,28 | 21,00 | 21,00 | 0,00% | - |
| 20.10.2025 | 21,35 | 21,35 | 21,00 | 21,00 | -1,64% | - |
| 17.10.2025 | 21,33 | 21,35 | 21,18 | 21,35 | 1,43% | - |
| 16.10.2025 | 21,23 | 21,33 | 21,05 | 21,05 | -0,82% | - |
| 15.10.2025 | 21,25 | 21,33 | 21,23 | 21,23 | 0,00% | - |
| 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% | - |