21,525€
0,35%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 21,33 | 21,80 | 21,28 | 21,50 | 0,94% | - |
| 18.08.2026 | 21,48 | 21,70 | 21,20 | 21,30 | -1,05% | - |
| 17.08.2026 | 21,20 | 21,70 | 21,20 | 21,53 | 1,77% | - |
| 14.08.2026 | 21,55 | 21,73 | 21,03 | 21,15 | -1,97% | 14.050,00 |
| 13.08.2026 | 21,78 | 21,83 | 21,38 | 21,58 | -0,69% | - |
| 12.08.2026 | 21,60 | 21,75 | 21,58 | 21,73 | 0,58% | 4.200,00 |
| 11.08.2026 | 21,75 | 22,00 | 21,38 | 21,60 | -1,14% | - |
| 10.08.2026 | 21,20 | 22,50 | 21,15 | 21,85 | 2,94% | 750,00 |
| 07.08.2026 | 21,35 | 21,35 | 21,20 | 21,23 | -0,59% | - |
| 06.08.2026 | 21,25 | 21,60 | 21,15 | 21,35 | 0,23% | - |
| 05.08.2026 | 21,35 | 21,55 | 21,20 | 21,30 | -0,23% | - |
| 04.08.2026 | 21,35 | 21,48 | 21,25 | 21,35 | 0,35% | - |
| 03.08.2026 | 21,68 | 21,75 | 20,98 | 21,28 | -1,28% | - |
| 31.07.2026 | 21,43 | 21,78 | 21,30 | 21,55 | 1,29% | - |
| 30.07.2026 | 21,38 | 21,65 | 21,15 | 21,28 | 0,00% | - |
| 29.07.2026 | 21,65 | 21,73 | 21,25 | 21,28 | -1,73% | - |
| 28.07.2026 | 21,63 | 21,88 | 21,25 | 21,65 | 0,23% | - |
| 27.07.2026 | 22,28 | 22,38 | 21,28 | 21,60 | -2,04% | - |
| 24.07.2026 | 21,63 | 22,15 | 21,58 | 22,05 | 1,73% | - |
| 23.07.2026 | 21,80 | 22,38 | 21,63 | 21,68 | -0,80% | - |
| 22.07.2026 | 22,18 | 22,33 | 21,85 | 21,85 | -1,69% | - |
| 21.07.2026 | 22,10 | 22,40 | 22,05 | 22,23 | 0,91% | - |
| 20.07.2026 | 22,08 | 22,40 | 21,73 | 22,03 | 0,34% | - |
| 17.07.2026 | 21,90 | 22,25 | 21,70 | 21,95 | -0,68% | - |
| 16.07.2026 | 22,55 | 22,63 | 22,08 | 22,10 | -1,67% | - |
| 15.07.2026 | 22,08 | 22,53 | 22,03 | 22,48 | 1,70% | - |
| 14.07.2026 | 21,68 | 22,10 | 21,63 | 22,10 | 1,73% | - |
| 13.07.2026 | 21,45 | 21,95 | 21,45 | 21,73 | -0,11% | 12.987,00 |
| 10.07.2026 | 22,45 | 22,50 | 21,48 | 21,75 | -3,33% | - |
| 09.07.2026 | 23,20 | 23,20 | 22,40 | 22,50 | -2,70% | - |
| 08.07.2026 | 22,63 | 23,13 | 22,58 | 23,13 | 1,87% | - |
| 07.07.2026 | 22,93 | 22,93 | 22,65 | 22,70 | -1,30% | - |
| 06.07.2026 | 23,00 | 23,03 | 22,73 | 23,00 | 0,00% | - |
| 03.07.2026 | 22,93 | 23,28 | 22,93 | 23,00 | 0,77% | - |
| 02.07.2026 | 22,83 | 23,20 | 22,75 | 22,83 | -0,22% | - |
| 01.07.2026 | 23,10 | 23,18 | 22,85 | 22,88 | -0,97% | - |
| 30.06.2026 | 23,05 | 23,43 | 22,90 | 23,10 | 0,65% | - |
| 29.06.2026 | 22,88 | 23,25 | 22,83 | 22,95 | 0,88% | - |
| 26.06.2026 | 23,00 | 23,33 | 22,73 | 22,75 | -2,05% | - |
| 25.06.2026 | 23,33 | 23,45 | 23,18 | 23,23 | -0,11% | - |
| 24.06.2026 | 23,55 | 23,58 | 23,18 | 23,25 | -1,06% | - |
| 23.06.2026 | 23,33 | 23,63 | 23,25 | 23,50 | -0,21% | - |
| 22.06.2026 | 23,40 | 23,60 | 23,35 | 23,55 | 0,86% | - |
| 19.06.2026 | 23,43 | 23,60 | 23,35 | 23,35 | -0,95% | - |
| 18.06.2026 | 23,40 | 23,63 | 23,40 | 23,58 | 0,96% | - |
| 17.06.2026 | 23,48 | 23,63 | 23,35 | 23,35 | -0,21% | - |
| 16.06.2026 | 23,35 | 23,63 | 23,35 | 23,40 | 0,11% | - |
| 15.06.2026 | 23,88 | 23,88 | 23,30 | 23,38 | -0,74% | - |
| 12.06.2026 | 24,00 | 24,00 | 23,40 | 23,55 | -1,87% | - |
| 11.06.2026 | 23,48 | 24,03 | 23,38 | 24,00 | 1,91% | - |
| 10.06.2026 | 23,60 | 23,75 | 23,43 | 23,55 | -0,53% | - |
| 09.06.2026 | 23,50 | 23,70 | 23,35 | 23,68 | 0,85% | - |
| 08.06.2026 | 23,20 | 23,53 | 23,20 | 23,48 | 0,32% | - |
| 05.06.2026 | 23,53 | 23,65 | 23,30 | 23,40 | -0,85% | - |
| 04.06.2026 | 23,53 | 23,63 | 23,40 | 23,60 | 0,21% | - |
| 03.06.2026 | 23,53 | 23,60 | 23,40 | 23,55 | 0,21% | - |
| 02.06.2026 | 23,80 | 23,85 | 23,28 | 23,50 | -0,95% | - |
| 01.06.2026 | 23,58 | 23,83 | 23,38 | 23,73 | 0,96% | - |
| 29.05.2026 | 23,60 | 23,60 | 23,43 | 23,50 | -0,21% | - |
| 28.05.2026 | 23,25 | 23,83 | 23,25 | 23,55 | 0,32% | - |
| 27.05.2026 | 23,40 | 23,83 | 23,30 | 23,48 | 0,00% | - |
| 26.05.2026 | 23,05 | 23,68 | 23,00 | 23,48 | 1,40% | - |
| 25.05.2026 | 23,58 | 23,65 | 23,08 | 23,15 | -0,64% | - |
| 22.05.2026 | 23,58 | 23,60 | 23,23 | 23,30 | -1,17% | - |
| 21.05.2026 | 23,43 | 23,68 | 23,30 | 23,58 | 0,00% | - |
| 20.05.2026 | 23,05 | 23,58 | 23,05 | 23,58 | 1,62% | - |
| 19.05.2026 | 23,13 | 23,48 | 23,13 | 23,20 | -0,32% | - |
| 18.05.2026 | 23,35 | 23,50 | 23,08 | 23,28 | -1,27% | - |
| 15.05.2026 | 23,18 | 23,63 | 23,13 | 23,58 | 0,96% | - |
| 14.05.2026 | 23,85 | 23,90 | 23,35 | 23,35 | -1,89% | - |
| 13.05.2026 | 23,70 | 23,83 | 23,48 | 23,80 | 0,74% | - |
| 12.05.2026 | 23,45 | 23,73 | 23,35 | 23,63 | 0,21% | - |
| 11.05.2026 | 23,18 | 23,63 | 23,13 | 23,58 | 0,96% | - |
| 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% | - |