24,775€
-4,34%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 26,03 | 26,08 | 24,60 | 24,78 | -4,34% | - |
| 03.04.2025 | 25,15 | 26,15 | 25,05 | 25,90 | 1,17% | 44.659,00 |
| 02.04.2025 | 26,25 | 26,35 | 25,00 | 25,60 | -3,03% | 63.486,00 |
| 01.04.2025 | 26,35 | 26,65 | 25,95 | 26,40 | 0,76% | 42.774,00 |
| 31.03.2025 | 26,80 | 26,80 | 25,85 | 26,20 | -2,24% | 84.550,00 |
| 28.03.2025 | 27,00 | 27,40 | 26,80 | 26,80 | -1,29% | 35.949,00 |
| 27.03.2025 | 27,00 | 27,25 | 26,45 | 27,15 | 0,37% | 38.716,00 |
| 26.03.2025 | 27,40 | 27,50 | 27,05 | 27,05 | -0,18% | 29.797,00 |
| 25.03.2025 | 26,60 | 27,55 | 26,20 | 27,10 | 1,31% | 56.555,00 |
| 24.03.2025 | 28,40 | 28,70 | 26,65 | 26,75 | -7,12% | 134.436,00 |
| 21.03.2025 | 29,10 | 29,10 | 28,55 | 28,80 | -1,20% | 92.907,00 |
| 20.03.2025 | 28,65 | 29,40 | 28,65 | 29,15 | 0,52% | 85.797,00 |
| 19.03.2025 | 29,25 | 29,25 | 28,75 | 29,00 | -0,34% | 45.853,00 |
| 18.03.2025 | 29,70 | 29,70 | 28,95 | 29,10 | -0,68% | 54.827,00 |
| 17.03.2025 | 28,70 | 29,40 | 28,30 | 29,30 | 2,27% | 103.687,00 |
| 14.03.2025 | 28,00 | 28,70 | 27,80 | 28,65 | 2,32% | 40.773,00 |
| 13.03.2025 | 28,45 | 28,45 | 27,75 | 28,00 | -2,78% | 74.076,00 |
| 12.03.2025 | 29,15 | 29,25 | 28,70 | 28,80 | -0,69% | 60.719,00 |
| 11.03.2025 | 28,35 | 29,40 | 28,25 | 29,00 | 1,40% | 96.607,00 |
| 10.03.2025 | 29,20 | 29,20 | 28,30 | 28,60 | -0,69% | 49.221,00 |
| 07.03.2025 | 28,25 | 28,95 | 27,85 | 28,80 | 2,67% | 63.853,00 |
| 06.03.2025 | 28,65 | 28,70 | 28,00 | 28,05 | -1,23% | 55.232,00 |
| 05.03.2025 | 28,35 | 28,80 | 28,25 | 28,40 | 0,53% | 31.130,00 |
| 04.03.2025 | 28,50 | 28,60 | 27,85 | 28,25 | -0,18% | 63.287,00 |
| 03.03.2025 | 28,10 | 28,95 | 27,90 | 28,30 | 2,35% | 88.000,00 |
| 28.02.2025 | 27,65 | 27,70 | 27,15 | 27,65 | 0,73% | 71.664,00 |
| 27.02.2025 | 27,45 | 27,85 | 27,40 | 27,45 | 0,00% | 29.044,00 |
| 26.02.2025 | 27,40 | 27,90 | 27,20 | 27,45 | 0,18% | 35.715,00 |
| 25.02.2025 | 27,25 | 27,70 | 27,25 | 27,40 | 0,55% | 38.131,00 |
| 24.02.2025 | 27,00 | 27,65 | 27,00 | 27,25 | 0,93% | 32.283,00 |
| 21.02.2025 | 27,30 | 27,50 | 27,00 | 27,00 | -1,10% | 28.913,00 |
| 20.02.2025 | 26,40 | 27,50 | 26,40 | 27,30 | 3,21% | 61.200,00 |
| 19.02.2025 | 26,80 | 27,05 | 26,40 | 26,45 | -1,86% | 70.976,00 |
| 18.02.2025 | 27,55 | 28,00 | 26,95 | 26,95 | -2,18% | 56.651,00 |
| 17.02.2025 | 27,80 | 28,20 | 27,45 | 27,55 | -1,78% | 58.690,00 |
| 14.02.2025 | 28,90 | 28,90 | 27,90 | 28,05 | -1,06% | 44.234,00 |
| 13.02.2025 | 28,70 | 29,10 | 28,00 | 28,35 | -2,24% | 57.462,00 |
| 12.02.2025 | 29,85 | 29,85 | 28,60 | 29,00 | -1,36% | 47.331,00 |
| 11.02.2025 | 29,85 | 29,90 | 29,10 | 29,40 | -0,84% | 43.802,00 |
| 10.02.2025 | 30,50 | 30,55 | 29,50 | 29,65 | -1,17% | 35.210,00 |
| 07.02.2025 | 30,85 | 30,85 | 30,00 | 30,00 | -1,64% | 50.209,00 |
| 06.02.2025 | 30,00 | 30,60 | 29,90 | 30,50 | 1,84% | 44.497,00 |
| 05.02.2025 | 29,80 | 30,00 | 29,65 | 29,95 | 0,34% | 22.052,00 |
| 04.02.2025 | 29,60 | 30,20 | 29,60 | 29,85 | -0,50% | 33.925,00 |
| 03.02.2025 | 29,50 | 30,00 | 28,50 | 30,00 | 0,50% | 59.406,00 |
| 31.01.2025 | 29,55 | 30,05 | 29,10 | 29,85 | 1,19% | 54.467,00 |
| 30.01.2025 | 28,55 | 29,50 | 28,50 | 29,50 | 2,43% | 50.164,00 |
| 29.01.2025 | 28,35 | 29,00 | 28,35 | 28,80 | 1,95% | 46.864,00 |
| 28.01.2025 | 28,20 | 28,35 | 27,80 | 28,25 | 1,07% | 22.729,00 |
| 27.01.2025 | 27,85 | 28,35 | 27,75 | 27,95 | 0,72% | 43.702,00 |
| 24.01.2025 | 27,25 | 28,00 | 27,10 | 27,75 | 0,73% | 79.626,00 |
| 23.01.2025 | 26,20 | 27,60 | 26,10 | 27,55 | 5,96% | 79.097,00 |
| 22.01.2025 | 25,75 | 26,20 | 25,70 | 26,00 | 0,78% | 26.220,00 |
| 21.01.2025 | 25,40 | 25,80 | 24,40 | 25,80 | 1,78% | 30.561,00 |
| 20.01.2025 | 24,50 | 25,40 | 24,35 | 25,35 | 3,26% | 71.624,00 |
| 17.01.2025 | 24,60 | 24,95 | 24,40 | 24,55 | -0,41% | 28.011,00 |
| 16.01.2025 | 24,90 | 25,15 | 24,55 | 24,65 | -0,20% | 16.044,00 |
| 15.01.2025 | 24,50 | 24,90 | 24,50 | 24,70 | -0,20% | 33.282,00 |
| 14.01.2025 | 25,25 | 25,25 | 24,40 | 24,75 | 0,41% | 67.136,00 |
| 13.01.2025 | 25,50 | 25,70 | 24,65 | 24,65 | -3,33% | 20.275,00 |
| 10.01.2025 | 25,80 | 25,85 | 25,50 | 25,50 | -1,16% | 21.235,00 |
| 09.01.2025 | 25,80 | 25,85 | 25,60 | 25,80 | -0,39% | 28.250,00 |
| 08.01.2025 | 25,60 | 26,20 | 25,60 | 25,90 | 0,97% | 28.776,00 |
| 07.01.2025 | 26,00 | 26,10 | 25,65 | 25,65 | -1,35% | 12.799,00 |
| 06.01.2025 | 26,00 | 26,20 | 25,80 | 26,00 | 0,39% | 17.868,00 |
| 03.01.2025 | 26,75 | 26,75 | 25,90 | 25,90 | -1,33% | 22.491,00 |
| 02.01.2025 | 25,90 | 26,85 | 25,80 | 26,25 | 1,35% | 65.483,00 |
| 31.12.2024 | 25,75 | 25,95 | 25,15 | 25,90 | 1,57% | 19.121,00 |
| 30.12.2024 | 25,55 | 25,75 | 25,20 | 25,50 | 0,20% | 26.875,00 |
| 27.12.2024 | 24,95 | 25,45 | 24,45 | 25,45 | 3,46% | 25.422,00 |
| 24.12.2024 | 24,75 | 24,80 | 24,35 | 24,60 | 0,20% | 10.522,00 |
| 23.12.2024 | 24,40 | 24,65 | 24,10 | 24,55 | 0,61% | 33.746,00 |
| 20.12.2024 | 24,10 | 24,45 | 23,80 | 24,40 | 1,04% | 40.112,00 |
| 19.12.2024 | 24,35 | 24,95 | 23,95 | 24,15 | -6,03% | 45.830,00 |
| 18.12.2024 | 25,50 | 25,85 | 25,20 | 25,70 | 1,18% | 63.006,00 |
| 17.12.2024 | 25,10 | 25,75 | 24,80 | 25,40 | 1,60% | 53.120,00 |
| 16.12.2024 | 25,20 | 25,30 | 24,90 | 25,00 | -0,20% | 41.662,00 |
| 13.12.2024 | 24,95 | 25,50 | 24,90 | 25,05 | -0,40% | 30.708,00 |
| 12.12.2024 | 25,45 | 25,45 | 24,80 | 25,15 | -0,20% | 36.229,00 |
| 11.12.2024 | 25,60 | 25,75 | 25,15 | 25,20 | -2,14% | 20.065,00 |
| 10.12.2024 | 25,45 | 25,90 | 25,40 | 25,75 | 1,78% | 46.751,00 |
| 09.12.2024 | 25,75 | 25,75 | 25,25 | 25,30 | -0,78% | 25.885,00 |
| 06.12.2024 | 25,65 | 25,65 | 25,20 | 25,50 | 2,00% | 25.454,00 |
| 05.12.2024 | 25,70 | 25,70 | 25,00 | 25,00 | -1,77% | 36.161,00 |
| 04.12.2024 | 24,95 | 25,60 | 24,90 | 25,45 | 2,00% | 44.382,00 |
| 03.12.2024 | 24,55 | 24,95 | 24,50 | 24,95 | 0,81% | 28.112,00 |
| 02.12.2024 | 24,90 | 25,25 | 24,45 | 24,75 | -0,40% | 33.573,00 |
| 29.11.2024 | 25,10 | 25,15 | 24,85 | 24,85 | -1,19% | 12.343,00 |
| 28.11.2024 | 24,85 | 25,35 | 24,85 | 25,15 | -0,59% | 6.425,00 |
| 27.11.2024 | 25,00 | 25,45 | 24,80 | 25,30 | 2,43% | 19.180,00 |
| 26.11.2024 | 24,95 | 25,00 | 24,70 | 24,70 | -1,00% | 16.157,00 |
| 25.11.2024 | 25,30 | 25,30 | 24,95 | 24,95 | -0,60% | 31.483,00 |
| 22.11.2024 | 25,30 | 25,30 | 24,95 | 25,10 | 0,10% | 7.142,00 |
| 21.11.2024 | 25,30 | 25,30 | 24,78 | 25,08 | -1,08% | - |
| 20.11.2024 | 25,25 | 25,60 | 24,95 | 25,35 | 1,40% | 36.685,00 |
| 19.11.2024 | 25,20 | 25,20 | 24,55 | 25,00 | 0,00% | 43.878,00 |
| 18.11.2024 | 25,00 | 25,35 | 24,70 | 25,00 | -0,79% | 24.818,00 |
| 15.11.2024 | 25,45 | 25,50 | 25,00 | 25,20 | -0,59% | 23.668,00 |
| 14.11.2024 | 25,65 | 25,65 | 25,20 | 25,35 | 0,00% | 25.030,00 |
| 13.11.2024 | 25,50 | 26,10 | 25,15 | 25,35 | -0,78% | 36.605,00 |