23,600€
-0,42%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |