21,275€
-0,12%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,33 | 21,33 | 21,25 | 21,28 | -0,12% | - |
| 14.10.2025 | 21,25 | 21,30 | 21,20 | 21,30 | 0,47% | 23.868,00 |
| 13.10.2025 | 21,20 | 21,30 | 21,20 | 21,20 | 0,00% | 17.088,00 |
| 10.10.2025 | 21,15 | 21,30 | 21,15 | 21,20 | 0,47% | 19.608,00 |
| 09.10.2025 | 21,15 | 21,25 | 21,10 | 21,10 | -0,24% | 32.644,00 |
| 08.10.2025 | 21,25 | 21,30 | 21,15 | 21,15 | -0,47% | 33.217,00 |
| 07.10.2025 | 21,15 | 21,25 | 21,15 | 21,25 | 0,24% | 26.216,00 |
| 06.10.2025 | 21,25 | 21,30 | 21,15 | 21,20 | 0,00% | 35.427,00 |
| 03.10.2025 | 21,30 | 21,30 | 21,15 | 21,20 | -0,47% | 17.164,00 |
| 02.10.2025 | 21,20 | 21,35 | 21,20 | 21,30 | 0,47% | 16.823,00 |
| 01.10.2025 | 21,20 | 21,30 | 21,15 | 21,20 | 0,00% | 24.879,00 |
| 30.09.2025 | 21,15 | 21,25 | 21,10 | 21,20 | 0,24% | 14.873,00 |
| 29.09.2025 | 21,20 | 21,25 | 21,10 | 21,15 | -0,47% | 14.495,00 |
| 26.09.2025 | 21,05 | 21,25 | 21,05 | 21,25 | 0,95% | 33.995,00 |
| 25.09.2025 | 21,05 | 21,15 | 21,05 | 21,05 | 0,00% | 24.314,00 |
| 24.09.2025 | 21,00 | 21,15 | 21,00 | 21,05 | 0,00% | 31.442,00 |
| 23.09.2025 | 21,00 | 21,15 | 21,00 | 21,05 | 0,24% | 30.442,00 |
| 22.09.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -0,24% | 51.969,00 |
| 19.09.2025 | 21,15 | 21,15 | 21,00 | 21,05 | 0,00% | 36.613,00 |
| 18.09.2025 | 21,05 | 21,10 | 21,00 | 21,05 | 0,24% | 40.585,00 |
| 17.09.2025 | 21,00 | 21,05 | 21,00 | 21,00 | 0,00% | 35.494,00 |
| 16.09.2025 | 21,05 | 21,10 | 21,00 | 21,00 | -0,24% | 33.988,00 |
| 15.09.2025 | 21,05 | 21,10 | 21,00 | 21,05 | 0,00% | 30.064,00 |
| 12.09.2025 | 21,10 | 21,10 | 21,05 | 21,05 | 0,00% | 33.241,00 |
| 11.09.2025 | 21,05 | 21,10 | 21,00 | 21,05 | 0,00% | 35.124,00 |
| 10.09.2025 | 21,15 | 21,15 | 21,05 | 21,05 | 0,00% | 28.073,00 |
| 09.09.2025 | 21,10 | 21,15 | 21,05 | 21,05 | 0,00% | 37.523,00 |
| 08.09.2025 | 21,10 | 21,10 | 21,00 | 21,05 | 0,24% | 16.934,00 |
| 05.09.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | 43.175,00 |
| 04.09.2025 | 21,05 | 21,10 | 21,00 | 21,00 | 0,00% | 28.797,00 |
| 03.09.2025 | 21,05 | 21,10 | 21,00 | 21,00 | -0,24% | 23.784,00 |
| 02.09.2025 | 21,10 | 21,10 | 21,00 | 21,05 | -0,24% | 47.801,00 |
| 01.09.2025 | 21,15 | 21,15 | 21,05 | 21,10 | -0,24% | 12.244,00 |
| 29.08.2025 | 21,05 | 21,15 | 21,00 | 21,15 | 0,48% | 17.736,00 |
| 28.08.2025 | 21,05 | 21,10 | 21,00 | 21,05 | 0,24% | 9.278,00 |
| 27.08.2025 | 21,05 | 21,15 | 21,00 | 21,00 | -0,71% | 8.485,00 |
| 26.08.2025 | 21,15 | 21,15 | 21,00 | 21,15 | 0,00% | 31.504,00 |
| 25.08.2025 | 21,10 | 21,15 | 21,00 | 21,15 | 0,24% | 28.309,00 |
| 22.08.2025 | 20,95 | 21,10 | 20,95 | 21,10 | 0,48% | 14.114,00 |
| 21.08.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | 22.627,00 |
| 20.08.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -0,47% | 35.343,00 |
| 19.08.2025 | 21,05 | 21,10 | 21,00 | 21,10 | 0,48% | 13.812,00 |
| 18.08.2025 | 21,05 | 21,10 | 21,00 | 21,00 | -0,24% | 18.491,00 |
| 15.08.2025 | 21,10 | 21,10 | 21,00 | 21,05 | 0,00% | 13.434,00 |
| 14.08.2025 | 21,00 | 21,15 | 21,00 | 21,05 | -0,24% | 33.946,00 |
| 13.08.2025 | 20,95 | 21,10 | 20,95 | 21,10 | 0,48% | 49.598,00 |
| 12.08.2025 | 21,10 | 21,15 | 20,90 | 21,00 | -0,47% | 41.670,00 |
| 11.08.2025 | 21,15 | 21,20 | 21,05 | 21,10 | 0,00% | 13.081,00 |
| 08.08.2025 | 21,05 | 21,25 | 21,05 | 21,10 | 0,48% | 31.115,00 |
| 07.08.2025 | 20,90 | 21,15 | 20,85 | 21,00 | 0,48% | 30.301,00 |
| 06.08.2025 | 20,90 | 21,00 | 20,85 | 20,90 | 0,00% | 38.848,00 |
| 05.08.2025 | 21,05 | 21,15 | 20,85 | 20,90 | -0,95% | 54.817,00 |
| 04.08.2025 | 21,20 | 21,20 | 21,10 | 21,10 | -0,47% | 22.782,00 |
| 01.08.2025 | 21,15 | 21,25 | 21,10 | 21,20 | 0,24% | 56.181,00 |
| 31.07.2025 | 21,15 | 21,25 | 21,05 | 21,15 | -0,47% | 71.981,00 |
| 30.07.2025 | 21,10 | 21,25 | 21,05 | 21,25 | 0,24% | 62.149,00 |
| 29.07.2025 | 21,20 | 21,40 | 21,05 | 21,20 | -0,47% | 121.385,00 |
| 28.07.2025 | 21,30 | 21,40 | 21,25 | 21,30 | 0,00% | 40.462,00 |
| 25.07.2025 | 21,30 | 21,45 | 21,25 | 21,30 | -0,70% | 29.668,00 |
| 24.07.2025 | 21,35 | 21,45 | 21,25 | 21,45 | 0,23% | 45.864,00 |
| 23.07.2025 | 21,50 | 21,60 | 21,30 | 21,40 | -0,93% | 73.358,00 |
| 22.07.2025 | 21,65 | 21,70 | 21,50 | 21,60 | -0,23% | 34.239,00 |
| 21.07.2025 | 21,50 | 21,65 | 21,45 | 21,65 | 0,23% | 55.356,00 |
| 18.07.2025 | 21,55 | 21,60 | 21,50 | 21,60 | -0,46% | 34.039,00 |
| 17.07.2025 | 21,85 | 21,85 | 21,40 | 21,70 | -0,46% | 66.514,00 |
| 16.07.2025 | 21,55 | 21,90 | 21,45 | 21,80 | 1,16% | 97.428,00 |
| 15.07.2025 | 21,70 | 21,85 | 21,40 | 21,55 | -1,15% | 120.650,00 |
| 14.07.2025 | 21,80 | 22,10 | 21,70 | 21,80 | -2,68% | 203.390,00 |
| 11.07.2025 | 22,40 | 22,60 | 22,00 | 22,40 | -1,32% | 132.028,00 |
| 10.07.2025 | 22,80 | 23,05 | 22,55 | 22,70 | -0,44% | 80.122,00 |
| 09.07.2025 | 22,80 | 23,50 | 22,35 | 22,80 | -12,31% | 157.940,00 |
| 08.07.2025 | 25,50 | 26,00 | 25,30 | 26,00 | 2,56% | 273.901,00 |
| 07.07.2025 | 25,35 | 25,70 | 24,25 | 25,35 | 2,01% | 698.983,00 |
| 04.07.2025 | 24,55 | 24,90 | 24,40 | 24,85 | 1,84% | 207.580,00 |
| 03.07.2025 | 24,25 | 24,50 | 24,20 | 24,40 | 0,83% | 87.765,00 |
| 02.07.2025 | 24,35 | 24,35 | 24,10 | 24,20 | -0,21% | 162.811,00 |
| 01.07.2025 | 24,30 | 24,35 | 24,20 | 24,25 | -0,21% | 83.478,00 |
| 30.06.2025 | 24,45 | 24,45 | 24,30 | 24,30 | -0,21% | 70.194,00 |
| 27.06.2025 | 24,45 | 24,45 | 24,30 | 24,35 | 0,00% | 43.906,00 |
| 26.06.2025 | 24,25 | 24,45 | 24,20 | 24,35 | 0,41% | 51.611,00 |
| 25.06.2025 | 24,40 | 24,50 | 24,25 | 24,25 | -0,61% | 99.943,00 |
| 24.06.2025 | 24,50 | 24,60 | 24,40 | 24,40 | 0,21% | 80.634,00 |
| 23.06.2025 | 24,55 | 24,55 | 24,25 | 24,35 | -0,81% | 178.215,00 |
| 20.06.2025 | 24,65 | 24,75 | 24,55 | 24,55 | 0,00% | 86.431,00 |
| 19.06.2025 | 24,85 | 24,85 | 24,55 | 24,55 | -0,81% | 108.050,00 |
| 18.06.2025 | 24,90 | 25,20 | 24,65 | 24,75 | -0,40% | 175.451,00 |
| 17.06.2025 | 24,55 | 25,10 | 24,20 | 24,85 | -8,97% | 528.978,00 |
| 16.06.2025 | 27,35 | 27,55 | 27,05 | 27,30 | 0,00% | 66.443,00 |
| 13.06.2025 | 27,50 | 27,70 | 27,15 | 27,30 | -1,97% | 50.604,00 |
| 12.06.2025 | 28,15 | 28,15 | 27,45 | 27,85 | 0,00% | 35.731,00 |
| 11.06.2025 | 28,10 | 28,15 | 27,65 | 27,85 | -0,36% | 44.344,00 |
| 10.06.2025 | 27,90 | 28,00 | 27,65 | 27,95 | 0,72% | 29.922,00 |
| 09.06.2025 | 28,00 | 28,30 | 27,60 | 27,75 | -1,42% | 67.532,00 |
| 06.06.2025 | 28,85 | 28,85 | 27,80 | 28,15 | -1,92% | 52.671,00 |
| 05.06.2025 | 28,30 | 28,70 | 28,00 | 28,70 | 1,95% | 31.706,00 |
| 04.06.2025 | 28,35 | 28,50 | 27,70 | 28,15 | -0,71% | 39.488,00 |
| 03.06.2025 | 28,45 | 28,65 | 28,20 | 28,35 | 0,35% | 32.642,00 |
| 02.06.2025 | 27,85 | 28,85 | 27,60 | 28,25 | 3,86% | 102.510,00 |
| 30.05.2025 | 27,25 | 27,50 | 26,95 | 27,20 | 0,55% | 49.815,00 |
| 29.05.2025 | 26,60 | 27,25 | 25,80 | 27,05 | 3,05% | 120.199,00 |