30,550€
2,00%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 29,90 | 30,63 | 29,88 | 30,55 | 2,00% | - |
| 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 |
| 12.11.2024 | 26,30 | 26,55 | 25,40 | 25,55 | -3,77% | 36.831,00 |
| 11.11.2024 | 27,00 | 27,00 | 26,30 | 26,55 | -0,56% | 26.647,00 |
| 08.11.2024 | 27,25 | 28,00 | 26,55 | 26,70 | -1,11% | 58.156,00 |
| 07.11.2024 | 26,60 | 28,40 | 26,55 | 27,00 | 4,05% | 84.022,00 |
| 06.11.2024 | 26,80 | 27,00 | 25,75 | 25,95 | -2,99% | 25.307,00 |
| 05.11.2024 | 26,35 | 27,05 | 26,35 | 26,75 | 1,90% | 22.857,00 |
| 04.11.2024 | 26,40 | 26,45 | 26,00 | 26,25 | -0,76% | 15.540,00 |
| 01.11.2024 | 25,90 | 26,65 | 25,75 | 26,45 | 0,95% | 19.738,00 |
| 31.10.2024 | 26,25 | 26,50 | 25,85 | 26,20 | -0,76% | 16.531,00 |
| 30.10.2024 | 26,95 | 26,95 | 26,35 | 26,40 | -1,12% | 52.405,00 |
| 29.10.2024 | 26,65 | 26,95 | 26,35 | 26,70 | 0,38% | 19.610,00 |
| 28.10.2024 | 26,10 | 26,70 | 26,10 | 26,60 | 2,11% | 13.341,00 |
| 25.10.2024 | 26,00 | 26,25 | 25,80 | 26,05 | 0,58% | 13.759,00 |
| 24.10.2024 | 26,00 | 26,30 | 25,90 | 25,90 | -1,52% | 20.510,00 |
| 23.10.2024 | 26,90 | 26,90 | 25,25 | 26,30 | -0,75% | 54.154,00 |
| 22.10.2024 | 26,00 | 26,60 | 25,85 | 26,50 | 1,15% | 9.251,00 |
| 21.10.2024 | 27,10 | 27,15 | 25,50 | 26,20 | -2,06% | 38.815,00 |
| 18.10.2024 | 26,40 | 26,75 | 26,30 | 26,75 | 0,38% | 9.771,00 |
| 17.10.2024 | 26,20 | 26,95 | 26,20 | 26,65 | 0,19% | 16.635,00 |
| 16.10.2024 | 26,10 | 26,75 | 26,05 | 26,60 | 2,11% | 21.566,00 |
| 15.10.2024 | 25,55 | 26,08 | 25,53 | 26,05 | 1,96% | 10.794,00 |
| 14.10.2024 | 25,80 | 25,95 | 25,30 | 25,55 | -0,58% | 11.172,00 |
| 11.10.2024 | 25,30 | 25,75 | 25,25 | 25,70 | 0,98% | 9.180,00 |
| 10.10.2024 | 25,60 | 25,65 | 25,25 | 25,45 | -0,39% | 6.612,00 |
| 09.10.2024 | 25,30 | 25,70 | 25,25 | 25,55 | -0,39% | 8.725,00 |
| 08.10.2024 | 25,40 | 25,65 | 25,30 | 25,65 | 1,99% | 11.082,00 |
| 07.10.2024 | 25,70 | 25,70 | 25,05 | 25,15 | -0,98% | 9.749,00 |
| 04.10.2024 | 25,45 | 25,75 | 25,40 | 25,40 | 0,00% | 13.764,00 |
| 03.10.2024 | 25,60 | 25,75 | 25,20 | 25,40 | -0,59% | 11.552,00 |
| 02.10.2024 | 25,05 | 25,55 | 25,05 | 25,55 | 0,39% | 20.244,00 |
| 01.10.2024 | 25,95 | 25,95 | 25,15 | 25,45 | -0,39% | 6.470,00 |
| 30.09.2024 | 26,25 | 26,25 | 25,45 | 25,55 | -1,73% | 15.131,00 |
| 27.09.2024 | 25,95 | 26,25 | 25,00 | 26,00 | 0,19% | 42.365,00 |
| 26.09.2024 | 25,05 | 25,95 | 25,05 | 25,95 | 3,80% | 50.260,00 |
| 25.09.2024 | 24,65 | 25,10 | 24,45 | 25,00 | 2,04% | 45.637,00 |
| 24.09.2024 | 24,70 | 24,70 | 24,25 | 24,50 | -0,61% | 6.111,00 |
| 23.09.2024 | 24,20 | 24,65 | 24,20 | 24,65 | 0,61% | 23.136,00 |
| 20.09.2024 | 24,65 | 24,75 | 24,35 | 24,50 | -0,20% | 11.202,00 |
| 19.09.2024 | 24,75 | 24,75 | 24,40 | 24,55 | -0,20% | 11.557,00 |
| 18.09.2024 | 24,45 | 24,60 | 24,35 | 24,60 | 0,20% | 15.169,00 |
| 17.09.2024 | 24,25 | 24,60 | 24,20 | 24,55 | 1,03% | 25.512,00 |