23,925€
-0,10%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 24,03 | 24,03 | 23,93 | 23,93 | -0,10% | - |
| 08.01.2026 | 24,00 | 24,00 | 23,90 | 23,95 | -0,21% | 154.010,00 |
| 07.01.2026 | 23,85 | 24,00 | 23,85 | 24,00 | 0,63% | 211.864,00 |
| 06.01.2026 | 23,85 | 23,95 | 23,85 | 23,85 | -0,42% | 10.918,00 |
| 05.01.2026 | 23,90 | 23,95 | 23,85 | 23,95 | 0,42% | 44.787,00 |
| 02.01.2026 | 23,85 | 23,90 | 23,85 | 23,85 | -0,21% | 28.604,00 |
| 31.12.2025 | 23,85 | 23,90 | 23,85 | 23,90 | 0,21% | 18.018,00 |
| 30.12.2025 | 23,90 | 23,90 | 23,85 | 23,85 | 0,00% | 26.970,00 |
| 29.12.2025 | 23,85 | 23,90 | 23,85 | 23,85 | -0,21% | 27.702,00 |
| 24.12.2025 | 23,80 | 23,90 | 23,80 | 23,90 | 0,21% | 5.939,00 |
| 23.12.2025 | 23,85 | 23,90 | 23,80 | 23,85 | 0,21% | 19.540,00 |
| 22.12.2025 | 23,80 | 23,85 | 23,80 | 23,80 | 0,00% | 31.135,00 |
| 19.12.2025 | 23,75 | 23,85 | 23,75 | 23,80 | 0,00% | 128.852,00 |
| 18.12.2025 | 23,80 | 23,85 | 23,80 | 23,80 | 0,21% | 44.785,00 |
| 17.12.2025 | 23,70 | 23,80 | 23,65 | 23,75 | 0,42% | 54.624,00 |
| 16.12.2025 | 23,65 | 23,70 | 23,65 | 23,65 | 0,00% | 77.158,00 |
| 15.12.2025 | 23,70 | 23,70 | 23,65 | 23,65 | -0,21% | 47.993,00 |
| 12.12.2025 | 23,65 | 23,75 | 23,65 | 23,70 | 0,21% | 16.643,00 |
| 11.12.2025 | 23,70 | 23,75 | 23,65 | 23,65 | -0,21% | 52.745,00 |
| 10.12.2025 | 23,65 | 23,75 | 23,65 | 23,70 | 0,00% | 52.136,00 |
| 09.12.2025 | 23,70 | 23,70 | 23,65 | 23,70 | 0,21% | 52.404,00 |
| 08.12.2025 | 23,70 | 23,75 | 23,65 | 23,65 | -0,42% | 39.494,00 |
| 05.12.2025 | 23,70 | 23,75 | 23,70 | 23,75 | 0,21% | 33.982,00 |
| 04.12.2025 | 23,70 | 23,75 | 23,65 | 23,70 | 0,00% | 66.988,00 |
| 03.12.2025 | 23,65 | 23,75 | 23,65 | 23,70 | 0,21% | 78.859,00 |
| 02.12.2025 | 23,65 | 23,70 | 23,65 | 23,65 | 0,00% | 156.011,00 |
| 01.12.2025 | 23,65 | 23,70 | 23,60 | 23,65 | 0,00% | 113.152,00 |
| 28.11.2025 | 23,70 | 23,70 | 23,65 | 23,65 | 0,00% | 72.367,00 |
| 27.11.2025 | 23,65 | 23,70 | 23,65 | 23,65 | 0,00% | 73.464,00 |
| 26.11.2025 | 23,65 | 23,75 | 23,65 | 23,65 | 0,00% | 19.004,00 |
| 25.11.2025 | 23,65 | 23,75 | 23,60 | 23,65 | 0,00% | 74.816,00 |
| 24.11.2025 | 22,75 | 23,80 | 22,75 | 23,65 | 11,03% | 385.210,00 |
| 21.11.2025 | 21,25 | 21,35 | 21,25 | 21,30 | 0,24% | 17.652,00 |
| 20.11.2025 | 21,25 | 21,35 | 21,25 | 21,25 | 0,00% | 30.305,00 |
| 19.11.2025 | 21,25 | 21,30 | 21,25 | 21,25 | 0,00% | 13.951,00 |
| 18.11.2025 | 21,25 | 21,30 | 21,25 | 21,25 | -0,23% | 7.597,00 |
| 17.11.2025 | 21,25 | 21,30 | 21,25 | 21,30 | 0,24% | 9.983,00 |
| 14.11.2025 | 21,30 | 21,35 | 21,25 | 21,25 | -0,47% | 16.229,00 |
| 13.11.2025 | 21,30 | 21,35 | 21,25 | 21,35 | 0,47% | 10.729,00 |
| 12.11.2025 | 21,30 | 21,35 | 21,25 | 21,25 | 0,00% | 6.128,00 |
| 11.11.2025 | 21,30 | 21,35 | 21,25 | 21,25 | 0,00% | 7.897,00 |
| 10.11.2025 | 21,20 | 21,35 | 21,20 | 21,25 | 0,00% | 19.953,00 |
| 07.11.2025 | 21,30 | 21,35 | 21,25 | 21,25 | 0,00% | 37.367,00 |
| 06.11.2025 | 21,25 | 21,30 | 21,25 | 21,25 | 0,00% | 5.458,00 |
| 05.11.2025 | 21,30 | 21,30 | 21,25 | 21,25 | 0,00% | 29.450,00 |
| 04.11.2025 | 21,25 | 21,30 | 21,25 | 21,25 | 0,00% | 12.121,00 |
| 03.11.2025 | 21,30 | 21,35 | 21,25 | 21,25 | -0,23% | 10.536,00 |
| 31.10.2025 | 21,25 | 21,35 | 21,25 | 21,30 | 0,00% | 16.808,00 |
| 30.10.2025 | 21,25 | 21,35 | 21,25 | 21,30 | 0,00% | 78.173,00 |
| 29.10.2025 | 21,30 | 21,35 | 21,25 | 21,30 | 0,24% | 28.252,00 |
| 28.10.2025 | 21,25 | 21,30 | 21,25 | 21,25 | -0,23% | 22.511,00 |
| 27.10.2025 | 21,25 | 21,30 | 21,25 | 21,30 | 0,00% | 63.356,00 |
| 24.10.2025 | 21,25 | 21,30 | 21,25 | 21,30 | 0,00% | 38.162,00 |
| 23.10.2025 | 21,25 | 21,30 | 21,25 | 21,30 | 0,00% | 7.460,00 |
| 22.10.2025 | 21,20 | 21,30 | 21,20 | 21,30 | 0,47% | 110.920,00 |
| 21.10.2025 | 21,20 | 21,25 | 21,20 | 21,20 | -0,24% | 21.728,00 |
| 20.10.2025 | 21,20 | 21,25 | 21,20 | 21,25 | 0,24% | 13.327,00 |
| 17.10.2025 | 21,20 | 21,30 | 21,20 | 21,20 | -0,24% | 14.048,00 |
| 16.10.2025 | 21,30 | 21,30 | 21,20 | 21,25 | 0,00% | 13.179,00 |
| 15.10.2025 | 21,25 | 21,35 | 21,20 | 21,25 | -0,23% | 21.324,00 |
| 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 |