11,960€
-1,81%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 12,12 | 12,12 | 11,96 | 12,05 | -1,07% | - |
| 16.06.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -2,25% | - |
| 13.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -1,58% | - |
| 12.06.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -2,62% | - |
| 11.06.2025 | 12,72 | 13,00 | 12,72 | 13,00 | 3,17% | 100,00 |
| 10.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 09.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,50% | - |
| 06.06.2025 | 12,88 | 13,18 | 12,82 | 12,82 | -0,47% | 1.515,00 |
| 05.06.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,62% | - |
| 04.06.2025 | 12,70 | 12,96 | 12,70 | 12,96 | -0,92% | 300,00 |
| 03.06.2025 | 12,54 | 13,08 | 12,54 | 13,08 | 2,03% | 900,00 |
| 02.06.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,00% | 1,00 |
| 30.05.2025 | 12,60 | 12,82 | 12,60 | 12,82 | 3,05% | 15,00 |
| 29.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -2,66% | - |
| 28.05.2025 | 12,34 | 12,78 | 12,34 | 12,78 | 1,91% | 28,00 |
| 27.05.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 1,29% | - |
| 26.05.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,00% | - |
| 23.05.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 1,98% | - |
| 22.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,16% | - |
| 21.05.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,33% | - |
| 20.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -4,98% | - |
| 19.05.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 0,31% | - |
| 16.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,16% | - |
| 15.05.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,16% | - |
| 14.05.2025 | 12,54 | 12,80 | 12,54 | 12,80 | -0,31% | 300,00 |
| 13.05.2025 | 12,48 | 12,84 | 12,48 | 12,84 | 3,22% | 23,00 |
| 12.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,00% | - |
| 09.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,16% | - |
| 08.05.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 1,47% | - |
| 07.05.2025 | 12,22 | 12,28 | 12,22 | 12,28 | 0,33% | 75,00 |
| 06.05.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,16% | - |
| 05.05.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,00% | 17,00 |
| 02.05.2025 | 11,64 | 12,22 | 11,64 | 12,22 | 5,71% | 23,00 |
| 30.04.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,52% | - |
| 29.04.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -1,36% | - |
| 28.04.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,51% | - |
| 25.04.2025 | 11,82 | 11,84 | 11,82 | 11,84 | 1,20% | 50,00 |
| 24.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,21% | - |
| 23.04.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,87% | - |
| 22.04.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,87% | - |
| 17.04.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 1,94% | - |
| 16.04.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -3,08% | - |
| 15.04.2025 | 11,44 | 11,70 | 11,44 | 11,70 | 4,65% | 100,00 |
| 14.04.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,24% | - |
| 11.04.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 4,81% | - |
| 10.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,28% | - |
| 09.04.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 2,63% | - |
| 08.04.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 2,90% | 45,00 |
| 07.04.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -7,83% | - |
| 04.04.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -1,66% | - |
| 03.04.2025 | 11,49 | 11,49 | 11,43 | 11,43 | -3,63% | 125,00 |
| 02.04.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,85% | - |
| 01.04.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,59% | - |
| 31.03.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -2,13% | - |
| 28.03.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -0,33% | - |
| 27.03.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 1,66% | 90,00 |
| 26.03.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 1,26% | - |
| 25.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,49% | - |
| 24.03.2025 | 11,83 | 12,08 | 11,83 | 12,08 | 1,34% | 10,00 |
| 21.03.2025 | 11,67 | 11,92 | 11,67 | 11,92 | 1,10% | 33,00 |
| 20.03.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 1,73% | - |
| 19.03.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -1,78% | - |
| 18.03.2025 | 11,69 | 11,80 | 11,69 | 11,80 | 2,97% | 2.049,00 |
| 17.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 2,69% | - |
| 14.03.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,27% | - |
| 13.03.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 2,51% | - |
| 12.03.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,19% | - |
| 11.03.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 0,00% | - |
| 10.03.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -0,92% | - |
| 07.03.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -0,28% | - |
| 06.03.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,31% | - |
| 05.03.2025 | 10,46 | 10,72 | 10,46 | 10,72 | -0,28% | 224,00 |
| 04.03.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -3,76% | - |
| 03.03.2025 | 10,65 | 11,17 | 10,65 | 11,17 | 4,69% | 50,00 |
| 28.02.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -0,56% | - |
| 27.02.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -0,56% | - |
| 26.02.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,10% | - |
| 25.02.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -0,91% | - |
| 24.02.2025 | 11,25 | 11,25 | 11,01 | 11,01 | -3,08% | 250,00 |
| 21.02.2025 | 11,04 | 11,36 | 11,04 | 11,36 | 4,51% | 500,00 |
| 20.02.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 0,28% | - |
| 19.02.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,93% | - |
| 18.02.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,75% | - |
| 17.02.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 0,66% | - |
| 14.02.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 3,12% | - |
| 13.02.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -0,39% | - |
| 12.02.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,58% | - |
| 11.02.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -0,38% | - |
| 10.02.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -1,89% | - |
| 07.02.2025 | 10,34 | 10,61 | 10,34 | 10,61 | 5,99% | 50,00 |
| 06.02.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -1,96% | - |
| 05.02.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,20% | - |
| 04.02.2025 | 10,23 | 10,23 | 10,23 | 10,23 | -2,29% | - |
| 03.02.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -1,87% | - |
| 31.01.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -0,28% | - |
| 30.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,83% | - |
| 29.01.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 1,89% | - |
| 28.01.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 0,00% | - |
| 27.01.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 0,47% | - |
| 24.01.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -2,68% | - |