28,000€
-1,23%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 28,08 | 28,20 | 25,60 | 26,23 | -7,00% | - |
| 27.05.2025 | 29,55 | 31,13 | 27,78 | 28,20 | -4,57% | - |
| 26.05.2025 | 28,65 | 29,75 | 28,65 | 29,55 | 1,55% | - |
| 23.05.2025 | 28,83 | 29,78 | 28,78 | 29,10 | 0,69% | - |
| 22.05.2025 | 29,10 | 29,33 | 28,68 | 28,90 | -1,20% | - |
| 21.05.2025 | 29,10 | 29,38 | 28,90 | 29,25 | 1,04% | - |
| 20.05.2025 | 28,68 | 29,18 | 28,55 | 28,95 | 1,40% | - |
| 19.05.2025 | 28,30 | 28,75 | 28,23 | 28,55 | 0,71% | - |
| 16.05.2025 | 28,33 | 28,63 | 28,15 | 28,35 | 0,00% | - |
| 15.05.2025 | 28,15 | 28,85 | 28,05 | 28,35 | -0,35% | - |
| 14.05.2025 | 28,10 | 28,53 | 27,98 | 28,45 | 1,25% | - |
| 13.05.2025 | 27,43 | 28,18 | 27,40 | 28,10 | 2,00% | - |
| 12.05.2025 | 27,85 | 28,18 | 27,30 | 27,55 | -1,52% | - |
| 09.05.2025 | 27,58 | 28,38 | 27,35 | 27,98 | 1,82% | - |
| 08.05.2025 | 28,18 | 28,43 | 27,38 | 27,48 | -2,92% | - |
| 07.05.2025 | 28,33 | 28,63 | 28,13 | 28,30 | 0,35% | - |
| 06.05.2025 | 28,63 | 28,68 | 28,05 | 28,20 | -1,57% | - |
| 05.05.2025 | 28,35 | 28,88 | 28,10 | 28,65 | 0,00% | - |
| 02.05.2025 | 28,35 | 28,78 | 28,28 | 28,65 | 0,35% | - |
| 30.04.2025 | 27,58 | 28,55 | 27,58 | 28,55 | 2,98% | - |
| 29.04.2025 | 27,43 | 27,85 | 27,38 | 27,73 | 0,91% | - |
| 28.04.2025 | 27,25 | 27,90 | 27,13 | 27,48 | 0,27% | - |
| 25.04.2025 | 26,43 | 27,40 | 26,28 | 27,40 | 3,79% | - |
| 24.04.2025 | 26,18 | 26,58 | 26,15 | 26,40 | 0,76% | - |
| 23.04.2025 | 26,63 | 26,73 | 26,15 | 26,20 | -1,04% | - |
| 22.04.2025 | 26,30 | 26,53 | 25,98 | 26,48 | 0,09% | - |
| 17.04.2025 | 26,05 | 26,63 | 26,05 | 26,45 | 2,03% | - |
| 16.04.2025 | 26,53 | 26,83 | 25,80 | 25,93 | -2,90% | - |
| 15.04.2025 | 25,70 | 26,83 | 25,70 | 26,70 | -0,74% | - |
| 14.04.2025 | 26,18 | 27,15 | 25,83 | 26,90 | 2,97% | - |
| 11.04.2025 | 25,80 | 26,20 | 25,53 | 26,13 | 1,95% | - |
| 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% | - |