21,500€
0,47%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 21,25 | 21,90 | 21,25 | 21,60 | 0,93% | 1.017,00 |
| 18.08.2026 | 21,50 | 21,85 | 21,30 | 21,40 | -0,70% | 1.513,00 |
| 17.08.2026 | 21,80 | 21,80 | 21,30 | 21,55 | 0,94% | 912,00 |
| 14.08.2026 | 21,70 | 21,70 | 21,25 | 21,35 | -1,39% | 2.753,00 |
| 13.08.2026 | 21,65 | 21,65 | 21,50 | 21,65 | 0,00% | 331,00 |
| 12.08.2026 | 21,50 | 21,70 | 21,50 | 21,65 | 0,23% | 657,00 |
| 11.08.2026 | 21,50 | 21,90 | 21,45 | 21,60 | 0,93% | 2.144,00 |
| 10.08.2026 | 21,20 | 21,50 | 21,20 | 21,40 | 0,94% | 2.144,00 |
| 07.08.2026 | 21,40 | 21,40 | 21,15 | 21,20 | -0,70% | 1.017,00 |
| 06.08.2026 | 21,15 | 21,45 | 21,15 | 21,35 | 0,71% | 589,00 |
| 05.08.2026 | 21,25 | 21,45 | 21,15 | 21,20 | -0,93% | 1.445,00 |
| 04.08.2026 | 21,60 | 21,60 | 21,25 | 21,40 | 0,94% | 710,00 |
| 03.08.2026 | 21,35 | 21,75 | 21,20 | 21,20 | -1,85% | 5.183,00 |
| 31.07.2026 | 21,20 | 21,75 | 21,20 | 21,60 | 1,41% | 2.095,00 |
| 30.07.2026 | 21,25 | 21,80 | 21,25 | 21,30 | -0,70% | 3.616,00 |
| 29.07.2026 | 21,20 | 22,10 | 21,20 | 21,45 | -0,23% | 1.201,00 |
| 28.07.2026 | 21,60 | 22,10 | 21,15 | 21,50 | -0,69% | 4.213,00 |
| 27.07.2026 | 22,25 | 22,25 | 21,35 | 21,65 | -2,04% | 2.776,00 |
| 24.07.2026 | 21,70 | 22,10 | 21,60 | 22,10 | 2,08% | 1.268,00 |
| 23.07.2026 | 21,65 | 22,50 | 21,65 | 21,65 | -1,14% | 4.501,00 |
| 22.07.2026 | 21,90 | 22,55 | 21,85 | 21,90 | -1,57% | 1.961,00 |
| 21.07.2026 | 22,60 | 22,60 | 22,00 | 22,25 | 0,23% | 1.533,00 |
| 20.07.2026 | 21,80 | 22,60 | 21,60 | 22,20 | -1,55% | 2.724,00 |
| 17.07.2026 | 22,50 | 22,60 | 22,00 | 22,55 | 1,81% | 991,00 |
| 16.07.2026 | 22,60 | 22,60 | 22,10 | 22,15 | -1,56% | 1.538,00 |
| 15.07.2026 | 22,15 | 22,50 | 22,15 | 22,50 | 1,58% | 1.038,00 |
| 14.07.2026 | 22,00 | 22,20 | 21,80 | 22,15 | 1,61% | 1.918,00 |
| 13.07.2026 | 21,75 | 22,00 | 21,65 | 21,80 | 0,69% | 3.241,00 |
| 10.07.2026 | 22,40 | 22,45 | 21,50 | 21,65 | -3,78% | 17.348,00 |
| 09.07.2026 | 22,70 | 23,00 | 22,40 | 22,50 | -1,53% | 4.110,00 |
| 08.07.2026 | 22,80 | 23,00 | 22,70 | 22,85 | 0,66% | 661,00 |
| 07.07.2026 | 22,60 | 22,90 | 22,50 | 22,70 | 0,22% | 892,00 |
| 06.07.2026 | 22,60 | 23,15 | 22,60 | 22,65 | -1,52% | 2.627,00 |
| 03.07.2026 | 23,45 | 23,45 | 22,90 | 23,00 | 0,66% | 3.098,00 |
| 02.07.2026 | 23,50 | 23,50 | 22,85 | 22,85 | 0,00% | 2.099,00 |
| 01.07.2026 | 23,50 | 23,50 | 22,85 | 22,85 | -1,08% | 1.524,00 |
| 30.06.2026 | 22,80 | 23,50 | 22,80 | 23,10 | 0,87% | 4.768,00 |
| 29.06.2026 | 22,90 | 23,15 | 22,80 | 22,90 | 0,44% | 2.600,00 |
| 26.06.2026 | 23,35 | 23,35 | 22,80 | 22,80 | -1,72% | 4.048,00 |
| 25.06.2026 | 23,25 | 23,55 | 23,20 | 23,20 | -0,22% | 2.133,00 |
| 24.06.2026 | 23,35 | 23,70 | 23,25 | 23,25 | -1,06% | 3.302,00 |
| 23.06.2026 | 23,30 | 23,60 | 23,25 | 23,50 | 0,43% | 2.553,00 |
| 22.06.2026 | 23,40 | 23,50 | 23,40 | 23,40 | 0,00% | 360,00 |
| 19.06.2026 | 23,55 | 23,65 | 23,40 | 23,40 | -0,43% | 2.328,00 |
| 18.06.2026 | 23,40 | 23,65 | 23,40 | 23,50 | -0,21% | 2.705,00 |
| 17.06.2026 | 23,50 | 23,65 | 23,40 | 23,55 | 0,21% | 1.709,00 |
| 16.06.2026 | 23,35 | 23,70 | 23,35 | 23,50 | 0,64% | 3.535,00 |
| 15.06.2026 | 23,30 | 23,70 | 23,30 | 23,35 | -0,64% | 562,00 |
| 12.06.2026 | 23,60 | 23,70 | 23,50 | 23,50 | -0,21% | 3.786,00 |
| 11.06.2026 | 23,45 | 23,65 | 23,45 | 23,55 | 0,21% | 2.353,00 |
| 10.06.2026 | 23,55 | 23,60 | 23,35 | 23,50 | -0,21% | 1.160,00 |
| 09.06.2026 | 23,50 | 23,70 | 23,50 | 23,55 | 0,21% | 1.870,00 |
| 08.06.2026 | 23,30 | 23,65 | 23,30 | 23,50 | -0,21% | 1.228,00 |
| 05.06.2026 | 23,55 | 23,70 | 23,40 | 23,55 | 0,00% | 3.954,00 |
| 04.06.2026 | 23,40 | 23,55 | 23,40 | 23,55 | 0,00% | 1.686,00 |
| 03.06.2026 | 23,25 | 23,65 | 23,25 | 23,55 | 1,07% | 3.536,00 |
| 02.06.2026 | 23,70 | 23,70 | 23,25 | 23,30 | -1,69% | 7.606,00 |
| 01.06.2026 | 23,25 | 23,70 | 23,25 | 23,70 | 0,64% | 2.378,00 |
| 29.05.2026 | 23,60 | 23,65 | 23,35 | 23,55 | 0,00% | 6.684,00 |
| 28.05.2026 | 23,70 | 23,70 | 23,20 | 23,55 | 0,64% | 10.290,00 |
| 27.05.2026 | 23,55 | 23,70 | 23,15 | 23,40 | 0,21% | 9.847,00 |
| 26.05.2026 | 23,40 | 23,70 | 23,10 | 23,35 | 1,08% | 12.686,00 |
| 25.05.2026 | 23,25 | 23,50 | 23,05 | 23,10 | -1,07% | 3.800,00 |
| 22.05.2026 | 23,10 | 23,50 | 23,10 | 23,35 | 0,00% | 12.332,00 |
| 21.05.2026 | 23,50 | 23,50 | 23,20 | 23,35 | -0,64% | 1.849,00 |
| 20.05.2026 | 23,15 | 23,50 | 23,15 | 23,50 | 1,29% | 3.347,00 |
| 19.05.2026 | 23,15 | 23,55 | 23,15 | 23,20 | -0,22% | 1.031,00 |
| 18.05.2026 | 23,20 | 23,55 | 23,20 | 23,25 | -1,48% | 939,00 |
| 15.05.2026 | 23,15 | 23,70 | 23,15 | 23,60 | 0,43% | 1.327,00 |
| 14.05.2026 | 23,75 | 23,75 | 23,10 | 23,50 | -0,84% | 3.446,00 |
| 13.05.2026 | 23,40 | 23,75 | 23,40 | 23,70 | 0,85% | 6.278,00 |
| 12.05.2026 | 23,70 | 23,80 | 23,45 | 23,50 | -0,42% | 11.225,00 |
| 11.05.2026 | 23,30 | 23,60 | 23,30 | 23,60 | 1,51% | 9.599,00 |
| 08.05.2026 | 23,15 | 23,40 | 23,00 | 23,25 | 1,09% | 92.869,00 |
| 07.05.2026 | 23,00 | 23,15 | 23,00 | 23,00 | -0,22% | 9.089,00 |
| 06.05.2026 | 23,10 | 23,10 | 23,00 | 23,05 | 0,22% | 193.924,00 |
| 05.05.2026 | 22,95 | 23,10 | 22,95 | 23,00 | 0,22% | 8.302,00 |
| 04.05.2026 | 22,95 | 23,10 | 22,80 | 22,95 | -0,43% | 107.686,00 |
| 30.04.2026 | 22,95 | 23,10 | 22,95 | 23,05 | 0,44% | 1.446,00 |
| 29.04.2026 | 23,10 | 23,10 | 22,95 | 22,95 | -0,65% | 5.020,00 |
| 28.04.2026 | 22,95 | 23,10 | 22,95 | 23,10 | 0,43% | 2.160,00 |
| 27.04.2026 | 23,00 | 23,15 | 22,95 | 23,00 | -0,65% | 6.410,00 |
| 24.04.2026 | 23,00 | 23,15 | 22,95 | 23,15 | 0,22% | 3.201,00 |
| 23.04.2026 | 23,15 | 23,15 | 23,00 | 23,10 | 0,00% | 2.868,00 |
| 22.04.2026 | 22,95 | 23,10 | 22,80 | 23,10 | 0,43% | 10.041,00 |
| 21.04.2026 | 22,95 | 23,00 | 22,90 | 23,00 | 0,44% | 13.168,00 |
| 20.04.2026 | 22,95 | 23,00 | 22,90 | 22,90 | -0,43% | 9.689,00 |
| 17.04.2026 | 22,90 | 23,15 | 22,90 | 23,00 | -0,43% | 3.274,00 |
| 16.04.2026 | 22,90 | 23,15 | 22,90 | 23,10 | 0,87% | 5.866,00 |
| 15.04.2026 | 22,95 | 23,20 | 22,85 | 22,90 | 0,00% | 5.085,00 |
| 14.04.2026 | 23,15 | 23,20 | 22,80 | 22,90 | -0,43% | 10.350,00 |
| 13.04.2026 | 23,00 | 23,30 | 22,90 | 23,00 | 0,00% | 6.904,00 |
| 10.04.2026 | 23,00 | 23,20 | 22,95 | 23,00 | 0,00% | 7.365,00 |
| 09.04.2026 | 22,95 | 23,10 | 22,85 | 23,00 | 0,00% | 7.614,00 |
| 08.04.2026 | 23,45 | 23,45 | 23,00 | 23,00 | 0,00% | 3.817,00 |
| 07.04.2026 | 23,10 | 23,45 | 23,00 | 23,00 | -1,50% | 11.204,00 |
| 02.04.2026 | 23,20 | 23,40 | 23,05 | 23,35 | 0,65% | 7.918,00 |
| 01.04.2026 | 23,05 | 23,30 | 23,05 | 23,20 | 0,65% | 1.149,00 |
| 31.03.2026 | 23,30 | 23,30 | 22,85 | 23,05 | 0,22% | 21.152,00 |
| 30.03.2026 | 22,90 | 23,20 | 22,90 | 23,00 | 0,00% | 17.466,00 |