23,300€
-0,85%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,05 | 23,48 | 23,05 | 23,35 | -0,64% | - |
| 06.03.2026 | 23,55 | 23,55 | 23,30 | 23,50 | -0,42% | 8.483,00 |
| 05.03.2026 | 23,25 | 23,75 | 23,20 | 23,60 | -0,42% | 64.701,00 |
| 04.03.2026 | 23,25 | 23,75 | 23,10 | 23,70 | 2,16% | 14.780,00 |
| 03.03.2026 | 23,80 | 23,80 | 22,85 | 23,20 | -1,07% | 25.385,00 |
| 02.03.2026 | 23,80 | 24,00 | 23,35 | 23,45 | -1,88% | 31.685,00 |
| 27.02.2026 | 23,80 | 23,90 | 23,80 | 23,90 | 0,21% | 38.597,00 |
| 26.02.2026 | 23,90 | 24,00 | 23,85 | 23,85 | -0,62% | 26.269,00 |
| 25.02.2026 | 24,00 | 24,00 | 23,90 | 24,00 | 0,21% | 8.628,00 |
| 24.02.2026 | 23,90 | 24,00 | 23,90 | 23,95 | -0,42% | 42.660,00 |
| 23.02.2026 | 24,05 | 24,05 | 23,95 | 24,05 | 0,42% | 19.776,00 |
| 20.02.2026 | 24,00 | 24,05 | 23,95 | 23,95 | -0,42% | 26.318,00 |
| 19.02.2026 | 24,00 | 24,05 | 24,00 | 24,05 | 0,00% | 30.216,00 |
| 18.02.2026 | 24,00 | 24,05 | 24,00 | 24,05 | 0,00% | 31.998,00 |
| 17.02.2026 | 24,00 | 24,05 | 24,00 | 24,05 | 0,21% | 44.404,00 |
| 16.02.2026 | 24,00 | 24,05 | 24,00 | 24,00 | -0,21% | 69.979,00 |
| 13.02.2026 | 24,00 | 24,05 | 23,95 | 24,05 | 0,42% | 405.754,00 |
| 12.02.2026 | 23,90 | 24,00 | 23,90 | 23,95 | -0,21% | 169.805,00 |
| 11.02.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 0,42% | 11.792,00 |
| 10.02.2026 | 23,95 | 24,00 | 23,90 | 23,90 | -0,21% | 37.787,00 |
| 09.02.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,00% | 48.916,00 |
| 06.02.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,21% | 38.102,00 |
| 05.02.2026 | 23,90 | 23,95 | 23,90 | 23,90 | -0,21% | 115.333,00 |
| 04.02.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,21% | 128.197,00 |
| 03.02.2026 | 23,90 | 23,95 | 23,90 | 23,90 | 0,00% | 49.872,00 |
| 02.02.2026 | 23,90 | 23,95 | 23,90 | 23,90 | 0,00% | 56.304,00 |
| 30.01.2026 | 23,90 | 23,95 | 23,90 | 23,90 | -0,21% | 40.109,00 |
| 29.01.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,00% | 108.179,00 |
| 28.01.2026 | 24,00 | 24,00 | 23,95 | 23,95 | -0,21% | 12.437,00 |
| 27.01.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 0,00% | 11.218,00 |
| 26.01.2026 | 23,95 | 24,00 | 23,90 | 24,00 | 0,21% | 21.579,00 |
| 23.01.2026 | 24,00 | 24,00 | 23,95 | 23,95 | 0,00% | 15.599,00 |
| 22.01.2026 | 23,95 | 24,10 | 23,90 | 23,95 | 0,21% | 68.658,00 |
| 21.01.2026 | 23,90 | 23,95 | 23,90 | 23,90 | 0,00% | 14.180,00 |
| 20.01.2026 | 23,90 | 23,95 | 23,90 | 23,90 | 0,00% | 42.287,00 |
| 19.01.2026 | 23,95 | 23,95 | 23,90 | 23,90 | 0,00% | 10.517,00 |
| 16.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,21% | 5.253,00 |
| 15.01.2026 | 23,95 | 23,95 | 23,90 | 23,95 | 0,00% | 9.727,00 |
| 14.01.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,00% | 23.471,00 |
| 13.01.2026 | 23,95 | 23,95 | 23,90 | 23,95 | 0,00% | 9.530,00 |
| 12.01.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,00% | 19.340,00 |
| 09.01.2026 | 23,95 | 23,95 | 23,90 | 23,95 | 0,00% | 16.821,00 |
| 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 |