23,350€
2,86%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,85 | 23,38 | 22,80 | 23,35 | 2,52% | - |
| 07.05.2026 | 23,10 | 23,23 | 22,75 | 22,78 | -1,30% | - |
| 06.05.2026 | 23,30 | 23,35 | 22,95 | 23,08 | -0,22% | - |
| 05.05.2026 | 23,03 | 23,15 | 22,90 | 23,13 | 1,09% | - |
| 04.05.2026 | 23,10 | 23,15 | 22,80 | 22,88 | -0,87% | - |
| 30.04.2026 | 22,68 | 23,13 | 22,63 | 23,08 | 0,87% | - |
| 29.04.2026 | 23,15 | 23,20 | 22,80 | 22,88 | -0,97% | - |
| 28.04.2026 | 23,03 | 23,13 | 22,98 | 23,10 | 0,11% | - |
| 27.04.2026 | 23,18 | 23,18 | 23,00 | 23,08 | -0,75% | - |
| 24.04.2026 | 23,05 | 23,35 | 22,98 | 23,25 | 1,20% | - |
| 23.04.2026 | 22,98 | 23,13 | 22,70 | 22,98 | -0,54% | - |
| 22.04.2026 | 23,03 | 23,18 | 22,95 | 23,10 | 0,76% | - |
| 21.04.2026 | 23,00 | 23,08 | 22,90 | 22,93 | -0,11% | - |
| 20.04.2026 | 22,80 | 23,10 | 22,65 | 22,95 | 0,22% | - |
| 17.04.2026 | 23,10 | 23,13 | 22,88 | 22,90 | -0,87% | - |
| 16.04.2026 | 22,98 | 23,18 | 22,95 | 23,10 | 0,65% | - |
| 15.04.2026 | 22,83 | 23,08 | 22,80 | 22,95 | 0,22% | - |
| 14.04.2026 | 23,08 | 23,18 | 22,85 | 22,90 | -1,08% | - |
| 13.04.2026 | 22,70 | 23,23 | 22,70 | 23,15 | 1,09% | - |
| 10.04.2026 | 23,10 | 23,20 | 22,90 | 22,90 | -0,43% | - |
| 09.04.2026 | 22,93 | 23,18 | 22,88 | 23,00 | -0,11% | - |
| 08.04.2026 | 23,98 | 24,03 | 22,88 | 23,03 | -1,29% | - |
| 07.04.2026 | 23,33 | 23,50 | 22,98 | 23,33 | -0,32% | - |
| 02.04.2026 | 22,73 | 23,40 | 22,68 | 23,40 | 0,86% | - |
| 01.04.2026 | 23,50 | 23,70 | 23,10 | 23,20 | -0,96% | - |
| 31.03.2026 | 23,05 | 23,48 | 22,93 | 23,43 | 2,52% | - |
| 30.03.2026 | 22,80 | 23,23 | 22,75 | 22,85 | 0,22% | - |
| 27.03.2026 | 23,30 | 23,35 | 22,78 | 22,80 | -1,83% | - |
| 26.03.2026 | 23,10 | 23,70 | 23,05 | 23,23 | 0,11% | - |
| 25.03.2026 | 23,55 | 23,65 | 23,20 | 23,20 | -1,49% | - |
| 24.03.2026 | 23,33 | 23,63 | 23,15 | 23,55 | 0,43% | - |
| 23.03.2026 | 22,73 | 23,63 | 22,63 | 23,45 | 1,96% | - |
| 20.03.2026 | 23,50 | 23,65 | 22,85 | 23,00 | -2,44% | - |
| 19.03.2026 | 23,23 | 23,68 | 23,18 | 23,58 | 1,40% | - |
| 18.03.2026 | 23,95 | 23,95 | 23,25 | 23,25 | -2,11% | - |
| 17.03.2026 | 23,23 | 23,83 | 23,23 | 23,75 | 1,50% | - |
| 16.03.2026 | 23,23 | 23,55 | 23,13 | 23,40 | 1,74% | - |
| 13.03.2026 | 22,55 | 23,13 | 22,45 | 23,00 | 2,00% | - |
| 12.03.2026 | 23,00 | 23,20 | 22,55 | 22,55 | -3,01% | - |
| 11.03.2026 | 22,28 | 23,35 | 22,05 | 23,25 | 4,73% | - |
| 10.03.2026 | 23,65 | 23,90 | 22,15 | 22,20 | -6,53% | - |
| 09.03.2026 | 22,80 | 23,88 | 22,75 | 23,75 | 0,85% | - |
| 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 | 0,11% | - |
| 15.12.2025 | 23,80 | 23,80 | 23,58 | 23,63 | -0,53% | - |
| 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% | - |