23,325€
1,41%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,85 | 23,10 | 22,85 | 23,10 | 0,43% | - |
| 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 |
| 27.03.2026 | 23,35 | 23,35 | 22,95 | 23,00 | -1,08% | 13.669,00 |
| 26.03.2026 | 23,30 | 23,35 | 23,00 | 23,25 | -0,43% | 5.756,00 |
| 25.03.2026 | 23,20 | 23,40 | 23,20 | 23,35 | 0,21% | 9.272,00 |
| 24.03.2026 | 23,40 | 23,40 | 23,20 | 23,30 | -0,21% | 5.274,00 |
| 23.03.2026 | 23,45 | 23,50 | 22,90 | 23,35 | 0,86% | 19.048,00 |
| 20.03.2026 | 23,30 | 23,75 | 22,50 | 23,15 | -1,07% | 20.588,00 |
| 19.03.2026 | 23,40 | 23,50 | 22,85 | 23,40 | -0,43% | 8.193,00 |
| 18.03.2026 | 23,85 | 23,85 | 23,50 | 23,50 | -1,05% | 15.657,00 |
| 17.03.2026 | 23,50 | 23,85 | 23,50 | 23,75 | 1,71% | 18.381,00 |
| 16.03.2026 | 23,15 | 23,60 | 23,15 | 23,35 | 1,08% | 15.289,00 |
| 13.03.2026 | 22,55 | 23,15 | 22,50 | 23,10 | 1,99% | 15.077,00 |
| 12.03.2026 | 23,20 | 23,20 | 22,55 | 22,65 | -2,37% | 41.855,00 |
| 11.03.2026 | 23,00 | 23,40 | 23,00 | 23,20 | 3,80% | 49.974,00 |
| 10.03.2026 | 23,20 | 23,45 | 22,35 | 22,35 | -4,08% | 223.601,00 |
| 09.03.2026 | 23,55 | 23,55 | 23,00 | 23,30 | -0,85% | 16.711,00 |
| 06.03.2026 | 23,55 | 23,55 | 23,30 | 23,50 | -0,42% | 8.483,00 |
| 05.03.2026 | 23,25 | 23,75 | 23,20 | 23,60 | -0,42% | 64.701,00 |
| 04.03.2026 | 23,25 | 23,75 | 23,10 | 23,70 | 2,16% | 14.780,00 |
| 03.03.2026 | 23,80 | 23,80 | 22,85 | 23,20 | -1,07% | 25.385,00 |
| 02.03.2026 | 23,80 | 24,00 | 23,35 | 23,45 | -1,88% | 31.685,00 |
| 27.02.2026 | 23,80 | 23,90 | 23,80 | 23,90 | 0,21% | 38.597,00 |
| 26.02.2026 | 23,90 | 24,00 | 23,85 | 23,85 | -0,62% | 26.269,00 |
| 25.02.2026 | 24,00 | 24,00 | 23,90 | 24,00 | 0,21% | 8.628,00 |
| 24.02.2026 | 23,90 | 24,00 | 23,90 | 23,95 | -0,42% | 42.660,00 |
| 23.02.2026 | 24,05 | 24,05 | 23,95 | 24,05 | 0,42% | 19.776,00 |
| 20.02.2026 | 24,00 | 24,05 | 23,95 | 23,95 | -0,42% | 26.318,00 |
| 19.02.2026 | 24,00 | 24,05 | 24,00 | 24,05 | 0,00% | 30.216,00 |
| 18.02.2026 | 24,00 | 24,05 | 24,00 | 24,05 | 0,00% | 31.998,00 |
| 17.02.2026 | 24,00 | 24,05 | 24,00 | 24,05 | 0,21% | 44.404,00 |
| 16.02.2026 | 24,00 | 24,05 | 24,00 | 24,00 | -0,21% | 69.979,00 |
| 13.02.2026 | 24,00 | 24,05 | 23,95 | 24,05 | 0,42% | 405.754,00 |
| 12.02.2026 | 23,90 | 24,00 | 23,90 | 23,95 | -0,21% | 169.805,00 |
| 11.02.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 0,42% | 11.792,00 |
| 10.02.2026 | 23,95 | 24,00 | 23,90 | 23,90 | -0,21% | 37.787,00 |
| 09.02.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,00% | 48.916,00 |
| 06.02.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,21% | 38.102,00 |
| 05.02.2026 | 23,90 | 23,95 | 23,90 | 23,90 | -0,21% | 115.333,00 |
| 04.02.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,21% | 128.197,00 |
| 03.02.2026 | 23,90 | 23,95 | 23,90 | 23,90 | 0,00% | 49.872,00 |
| 02.02.2026 | 23,90 | 23,95 | 23,90 | 23,90 | 0,00% | 56.304,00 |
| 30.01.2026 | 23,90 | 23,95 | 23,90 | 23,90 | -0,21% | 40.109,00 |
| 29.01.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,00% | 108.179,00 |
| 28.01.2026 | 24,00 | 24,00 | 23,95 | 23,95 | -0,21% | 12.437,00 |
| 27.01.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 0,00% | 11.218,00 |
| 26.01.2026 | 23,95 | 24,00 | 23,90 | 24,00 | 0,21% | 21.579,00 |
| 23.01.2026 | 24,00 | 24,00 | 23,95 | 23,95 | 0,00% | 15.599,00 |
| 22.01.2026 | 23,95 | 24,10 | 23,90 | 23,95 | 0,21% | 68.658,00 |
| 21.01.2026 | 23,90 | 23,95 | 23,90 | 23,90 | 0,00% | 14.180,00 |
| 20.01.2026 | 23,90 | 23,95 | 23,90 | 23,90 | 0,00% | 42.287,00 |
| 19.01.2026 | 23,95 | 23,95 | 23,90 | 23,90 | 0,00% | 10.517,00 |
| 16.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,21% | 5.253,00 |
| 15.01.2026 | 23,95 | 23,95 | 23,90 | 23,95 | 0,00% | 9.727,00 |
| 14.01.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,00% | 23.471,00 |
| 13.01.2026 | 23,95 | 23,95 | 23,90 | 23,95 | 0,00% | 9.530,00 |
| 12.01.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 0,00% | 19.340,00 |
| 09.01.2026 | 23,95 | 23,95 | 23,90 | 23,95 | 0,00% | 16.821,00 |
| 08.01.2026 | 24,00 | 24,00 | 23,90 | 23,95 | -0,21% | 154.010,00 |
| 07.01.2026 | 23,85 | 24,00 | 23,85 | 24,00 | 0,63% | 211.864,00 |
| 06.01.2026 | 23,85 | 23,95 | 23,85 | 23,85 | -0,42% | 10.918,00 |
| 05.01.2026 | 23,90 | 23,95 | 23,85 | 23,95 | 0,42% | 44.787,00 |
| 02.01.2026 | 23,85 | 23,90 | 23,85 | 23,85 | -0,21% | 28.604,00 |
| 31.12.2025 | 23,85 | 23,90 | 23,85 | 23,90 | 0,21% | 18.018,00 |
| 30.12.2025 | 23,90 | 23,90 | 23,85 | 23,85 | 0,00% | 26.970,00 |
| 29.12.2025 | 23,85 | 23,90 | 23,85 | 23,85 | -0,21% | 27.702,00 |
| 24.12.2025 | 23,80 | 23,90 | 23,80 | 23,90 | 0,21% | 5.939,00 |
| 23.12.2025 | 23,85 | 23,90 | 23,80 | 23,85 | 0,21% | 19.540,00 |
| 22.12.2025 | 23,80 | 23,85 | 23,80 | 23,80 | 0,00% | 31.135,00 |
| 19.12.2025 | 23,75 | 23,85 | 23,75 | 23,80 | 0,00% | 128.852,00 |
| 18.12.2025 | 23,80 | 23,85 | 23,80 | 23,80 | 0,21% | 44.785,00 |
| 17.12.2025 | 23,70 | 23,80 | 23,65 | 23,75 | 0,42% | 54.624,00 |
| 16.12.2025 | 23,65 | 23,70 | 23,65 | 23,65 | 0,00% | 77.158,00 |
| 15.12.2025 | 23,70 | 23,70 | 23,65 | 23,65 | -0,21% | 47.993,00 |
| 12.12.2025 | 23,65 | 23,75 | 23,65 | 23,70 | 0,21% | 16.643,00 |