21,525€
-0,81%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 28,75 | 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 |
| 28.05.2025 | 25,60 | 26,70 | 25,40 | 26,25 | -6,75% | 187.178,00 |
| 27.05.2025 | 29,75 | 31,10 | 27,75 | 28,15 | -4,74% | 154.350,00 |
| 26.05.2025 | 29,50 | 29,70 | 29,30 | 29,55 | 0,68% | 22.716,00 |
| 23.05.2025 | 29,00 | 29,80 | 28,95 | 29,35 | 1,73% | 49.076,00 |
| 22.05.2025 | 28,95 | 29,00 | 28,75 | 28,85 | -1,37% | 12.886,00 |
| 21.05.2025 | 28,80 | 29,40 | 28,80 | 29,25 | 0,34% | 23.513,00 |
| 20.05.2025 | 28,60 | 29,15 | 28,25 | 29,15 | 1,75% | 56.534,00 |
| 19.05.2025 | 28,50 | 28,65 | 27,45 | 28,65 | 0,53% | 40.698,00 |
| 16.05.2025 | 28,25 | 28,60 | 28,15 | 28,50 | 0,71% | 27.474,00 |
| 15.05.2025 | 28,60 | 28,90 | 28,00 | 28,30 | -0,53% | 28.905,00 |
| 14.05.2025 | 28,00 | 28,55 | 27,95 | 28,45 | 1,07% | 37.332,00 |
| 13.05.2025 | 27,50 | 28,15 | 27,50 | 28,15 | 2,55% | 23.882,00 |
| 12.05.2025 | 28,00 | 28,25 | 27,30 | 27,45 | -1,79% | 20.753,00 |
| 09.05.2025 | 27,95 | 28,40 | 27,30 | 27,95 | 1,82% | 33.352,00 |
| 08.05.2025 | 28,25 | 28,25 | 27,30 | 27,45 | -2,66% | 28.215,00 |
| 07.05.2025 | 28,35 | 28,65 | 28,15 | 28,20 | -0,35% | 31.109,00 |
| 06.05.2025 | 28,40 | 28,60 | 28,05 | 28,30 | -1,22% | 39.726,00 |
| 05.05.2025 | 28,50 | 28,65 | 28,05 | 28,65 | 0,35% | 51.140,00 |
| 02.05.2025 | 28,50 | 28,85 | 28,25 | 28,55 | 0,53% | 37.752,00 |
| 30.04.2025 | 28,00 | 28,40 | 27,55 | 28,40 | 1,79% | 61.328,00 |
| 29.04.2025 | 27,80 | 27,90 | 27,30 | 27,90 | 1,64% | 38.939,00 |
| 28.04.2025 | 27,25 | 27,95 | 27,25 | 27,45 | 0,73% | 25.442,00 |
| 25.04.2025 | 26,50 | 27,25 | 26,35 | 27,25 | 3,61% | 45.814,00 |
| 24.04.2025 | 26,40 | 26,60 | 26,30 | 26,30 | -0,57% | 27.511,00 |
| 23.04.2025 | 26,75 | 26,75 | 26,20 | 26,45 | -0,56% | 18.864,00 |
| 22.04.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 0,76% | 52.911,00 |
| 17.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,57% | 23.344,00 |
| 16.04.2025 | 26,60 | 26,75 | 26,15 | 26,25 | -1,87% | 23.494,00 |
| 15.04.2025 | 26,25 | 26,75 | 25,55 | 26,75 | 1,71% | 49.612,00 |
| 14.04.2025 | 26,20 | 26,40 | 25,75 | 26,30 | 1,15% | 50.666,00 |
| 11.04.2025 | 26,10 | 26,25 | 25,55 | 26,00 | 0,97% | 44.443,00 |
| 10.04.2025 | 27,00 | 27,00 | 25,65 | 25,75 | 1,38% | 28.293,00 |
| 09.04.2025 | 25,45 | 25,60 | 24,60 | 25,40 | -2,12% | 34.602,00 |
| 08.04.2025 | 25,60 | 26,15 | 25,40 | 25,95 | 4,01% | 67.144,00 |
| 07.04.2025 | 24,10 | 25,65 | 23,50 | 24,95 | -0,80% | 115.373,00 |
| 04.04.2025 | 26,00 | 26,40 | 24,65 | 25,15 | -2,90% | 101.958,00 |
| 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 |