22,525€
1,46%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 22,30 | 22,53 | 22,30 | 22,53 | 1,46% | - |
| 20.10.2026 | 22,15 | 22,75 | 22,15 | 22,20 | -0,22% | 1.178,00 |
| 19.10.2026 | 22,75 | 22,75 | 22,15 | 22,25 | -0,22% | 1.191,00 |
| 16.10.2026 | 22,15 | 22,95 | 22,15 | 22,30 | -1,11% | 529,00 |
| 15.10.2026 | 22,95 | 22,95 | 22,35 | 22,55 | -0,44% | 1.222,00 |
| 14.10.2026 | 22,55 | 22,95 | 22,55 | 22,65 | 0,44% | 572,00 |
| 13.10.2026 | 22,55 | 22,80 | 22,55 | 22,55 | -0,88% | 735,00 |
| 12.10.2026 | 22,55 | 23,05 | 22,55 | 22,75 | 0,00% | 332,00 |
| 09.10.2026 | 22,35 | 23,05 | 22,35 | 22,75 | 1,11% | 750,00 |
| 08.10.2026 | 22,50 | 22,80 | 22,15 | 22,50 | -1,53% | 2.155,00 |
| 07.10.2026 | 22,65 | 23,05 | 22,65 | 22,85 | -0,22% | 605,00 |
| 06.10.2026 | 22,60 | 23,05 | 22,60 | 22,90 | -0,65% | 1.056,00 |
| 05.10.2026 | 23,10 | 23,10 | 22,90 | 23,05 | 0,00% | 110,00 |
| 02.10.2026 | 21,95 | 23,10 | 21,95 | 23,05 | 1,99% | 4.463,00 |
| 01.10.2026 | 22,30 | 22,75 | 22,20 | 22,60 | 0,00% | 482,00 |
| 30.09.2026 | 22,60 | 22,95 | 22,55 | 22,60 | 0,00% | 1.662,00 |
| 29.09.2026 | 23,10 | 23,10 | 22,55 | 22,60 | -1,95% | 2.036,00 |
| 28.09.2026 | 23,05 | 23,10 | 22,90 | 23,05 | 0,22% | 5.815,00 |
| 25.09.2026 | 22,90 | 23,10 | 22,85 | 23,00 | 0,00% | 4.157,00 |
| 24.09.2026 | 23,15 | 23,15 | 22,85 | 23,00 | 0,00% | 6.270,00 |
| 23.09.2026 | 23,00 | 23,15 | 23,00 | 23,00 | 0,00% | 4.248,00 |
| 22.09.2026 | 23,00 | 23,10 | 23,00 | 23,00 | 0,00% | 8.174,00 |
| 21.09.2026 | 23,00 | 23,15 | 23,00 | 23,00 | 0,00% | 630,00 |
| 18.09.2026 | 23,00 | 23,10 | 22,95 | 23,00 | 0,00% | 15.033,00 |
| 17.09.2026 | 23,00 | 23,10 | 23,00 | 23,00 | 0,00% | 4.506,00 |
| 16.09.2026 | 22,55 | 23,10 | 22,50 | 23,00 | 2,22% | 7.323,00 |
| 15.09.2026 | 22,55 | 22,80 | 22,50 | 22,50 | 0,00% | 2.713,00 |
| 14.09.2026 | 22,10 | 22,60 | 21,70 | 22,50 | 1,58% | 10.776,00 |
| 11.09.2026 | 21,35 | 22,25 | 21,35 | 22,15 | 2,55% | 63.270,00 |
| 10.09.2026 | 21,60 | 21,75 | 21,35 | 21,60 | 1,41% | 2.319,00 |
| 09.09.2026 | 21,05 | 21,50 | 21,05 | 21,30 | 1,43% | 2.056,00 |
| 08.09.2026 | 21,05 | 21,10 | 21,05 | 21,00 | 0,00% | 424,00 |
| 07.09.2026 | 21,15 | 21,40 | 21,00 | 21,00 | -0,94% | 1.894,00 |
| 04.09.2026 | 21,15 | 21,20 | 21,15 | 21,20 | 0,24% | 980,00 |
| 03.09.2026 | 21,10 | 21,15 | 21,05 | 21,15 | 0,00% | 1.204,00 |
| 02.09.2026 | 21,10 | 21,60 | 21,10 | 21,15 | 0,24% | 3.301,00 |
| 01.09.2026 | 21,00 | 21,35 | 21,00 | 21,10 | 0,00% | 4.031,00 |
| 31.08.2026 | 21,55 | 21,85 | 20,80 | 21,10 | -3,65% | 10.975,00 |
| 28.08.2026 | 21,75 | 22,15 | 21,50 | 21,90 | -0,23% | 1.624,00 |
| 27.08.2026 | 21,90 | 21,90 | 21,75 | 21,95 | 0,00% | 320,00 |
| 26.08.2026 | 22,40 | 22,50 | 21,65 | 21,95 | -1,35% | 4.306,00 |
| 25.08.2026 | 21,75 | 22,40 | 21,75 | 22,25 | 0,91% | 1.899,00 |
| 24.08.2026 | 22,00 | 22,10 | 21,60 | 22,05 | 1,15% | 1.835,00 |
| 21.08.2026 | 21,50 | 21,95 | 21,30 | 21,80 | 2,35% | 1.563,00 |
| 20.08.2026 | 21,35 | 21,85 | 21,30 | 21,30 | -1,39% | 3.452,00 |
| 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 |