11,335€
-0,83%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,17% | - |
| 28.09.2026 | 11,23 | 11,43 | 11,11 | 11,43 | 1,51% | 417,00 |
| 25.09.2026 | 11,17 | 11,26 | 11,17 | 11,26 | 0,81% | 3,00 |
| 24.09.2026 | 11,17 | 11,17 | 11,17 | 11,17 | -2,36% | - |
| 23.09.2026 | 11,49 | 11,55 | 11,44 | 11,44 | -0,69% | 7,00 |
| 22.09.2026 | 11,43 | 11,59 | 11,43 | 11,52 | 0,52% | 1.445,00 |
| 21.09.2026 | 11,43 | 11,46 | 11,23 | 11,46 | 1,24% | 4,00 |
| 18.09.2026 | 11,03 | 11,36 | 11,01 | 11,32 | 2,63% | 1.148,00 |
| 17.09.2026 | 11,09 | 11,09 | 10,89 | 11,03 | -1,25% | 1.241,00 |
| 16.09.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 0,54% | - |
| 15.09.2026 | 11,33 | 11,33 | 11,11 | 11,11 | -2,37% | 500,00 |
| 14.09.2026 | 11,56 | 11,56 | 11,28 | 11,38 | -2,07% | 812,00 |
| 11.09.2026 | 11,64 | 11,64 | 11,60 | 11,62 | 0,17% | 3,00 |
| 10.09.2026 | 11,76 | 11,83 | 11,60 | 11,60 | -1,61% | 132,00 |
| 09.09.2026 | 12,08 | 12,08 | 11,79 | 11,79 | -2,48% | 110,00 |
| 08.09.2026 | 12,16 | 12,16 | 12,09 | 12,09 | 0,08% | 571,00 |
| 07.09.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,25% | - |
| 04.09.2026 | 12,03 | 12,11 | 12,03 | 12,11 | 0,17% | 1,00 |
| 03.09.2026 | 12,09 | 12,09 | 12,09 | 12,09 | 1,43% | - |
| 02.09.2026 | 12,03 | 12,03 | 11,90 | 11,92 | -1,32% | 880,00 |
| 01.09.2026 | 12,21 | 12,21 | 12,08 | 12,08 | -0,90% | 5,00 |
| 31.08.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 0,00% | - |
| 28.08.2026 | 12,30 | 12,42 | 12,09 | 12,19 | -0,49% | 3,00 |
| 27.08.2026 | 12,11 | 12,34 | 12,09 | 12,25 | 0,91% | 55,00 |
| 26.08.2026 | 12,04 | 12,32 | 12,04 | 12,14 | 0,66% | 804,00 |
| 25.08.2026 | 11,98 | 12,06 | 11,98 | 12,06 | 0,08% | 3,00 |
| 24.08.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 21.08.2026 | 12,20 | 12,20 | 12,05 | 12,05 | 0,08% | 14,00 |
| 20.08.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -0,33% | - |
| 19.08.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,66% | - |
| 18.08.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -0,08% | - |
| 17.08.2026 | 12,30 | 12,30 | 12,17 | 12,17 | -1,54% | 6,00 |
| 14.08.2026 | 12,17 | 12,36 | 12,17 | 12,36 | 2,15% | 300,00 |
| 13.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,22% | - |
| 12.08.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 1,58% | - |
| 11.08.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -1,95% | - |
| 10.08.2026 | 12,15 | 12,30 | 12,15 | 12,30 | 2,33% | 100,00 |
| 07.08.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -1,15% | - |
| 06.08.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 0,66% | - |
| 05.08.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,66% | - |
| 04.08.2026 | 12,18 | 12,18 | 12,16 | 12,16 | -0,73% | 82,00 |
| 03.08.2026 | 11,87 | 12,25 | 11,87 | 12,25 | 4,43% | 184,00 |
| 31.07.2026 | 11,73 | 11,73 | 11,73 | 11,73 | 0,09% | - |
| 30.07.2026 | 11,72 | 11,72 | 11,72 | 11,72 | 0,43% | - |
| 29.07.2026 | 11,67 | 11,67 | 11,67 | 11,67 | 0,86% | - |
| 28.07.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -1,62% | - |
| 27.07.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 0,51% | - |
| 24.07.2026 | 11,70 | 11,74 | 11,70 | 11,70 | -1,02% | 850,00 |
| 23.07.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -0,51% | - |
| 22.07.2026 | 11,88 | 11,88 | 11,88 | 11,88 | 0,17% | - |
| 21.07.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 0,51% | - |
| 20.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,51% | - |
| 17.07.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -0,59% | - |
| 16.07.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -2,07% | - |
| 15.07.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -1,63% | - |
| 14.07.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -1,37% | - |
| 13.07.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -0,64% | - |
| 10.07.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 0,40% | - |
| 09.07.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,32% | - |
| 08.07.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -2,51% | - |
| 07.07.2026 | 12,71 | 12,74 | 12,71 | 12,74 | -0,08% | 367,00 |
| 06.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 0,47% | - |
| 03.07.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 0,71% | - |
| 02.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,08% | - |
| 01.07.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -3,00% | - |
| 30.06.2026 | 12,71 | 12,98 | 12,71 | 12,98 | 0,78% | 48,00 |
| 29.06.2026 | 12,88 | 12,88 | 12,88 | 12,88 | 2,30% | - |
| 26.06.2026 | 12,59 | 12,59 | 12,59 | 12,59 | 0,64% | - |
| 25.06.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 0,89% | - |
| 24.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,74% | - |
| 23.06.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -0,63% | 300,00 |
| 22.06.2026 | 12,53 | 12,70 | 12,53 | 12,70 | 2,42% | 500,00 |
| 19.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 18.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,19% | - |
| 17.06.2026 | 12,57 | 12,78 | 12,57 | 12,78 | 2,49% | 100,00 |
| 16.06.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 4,35% | - |
| 15.06.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 2,58% | - |
| 12.06.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,78% | - |
| 11.06.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -1,03% | - |
| 10.06.2026 | 11,68 | 11,68 | 11,68 | 11,68 | -0,60% | - |
| 09.06.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | - |
| 08.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,75% | 10,00 |
| 05.06.2026 | 11,99 | 11,99 | 11,99 | 11,99 | -1,72% | - |
| 04.06.2026 | 12,12 | 12,20 | 12,12 | 12,20 | 0,41% | 10,00 |
| 03.06.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -0,82% | - |
| 02.06.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 01.06.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 1,83% | - |
| 29.05.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -0,25% | - |
| 28.05.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 0,42% | - |
| 27.05.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -0,74% | - |
| 26.05.2026 | 11,90 | 12,10 | 11,90 | 12,10 | -0,74% | 80,00 |
| 25.05.2026 | 11,62 | 12,19 | 11,62 | 12,19 | 8,94% | 150,00 |
| 22.05.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 0,72% | - |
| 21.05.2026 | 11,11 | 11,11 | 11,11 | 11,11 | 1,09% | - |
| 20.05.2026 | 10,99 | 10,99 | 10,99 | 10,99 | 1,57% | - |
| 19.05.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -0,28% | - |
| 18.05.2026 | 10,92 | 11,01 | 10,85 | 10,85 | -2,08% | 190,00 |
| 15.05.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -0,72% | - |
| 14.05.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,98% | - |
| 13.05.2026 | 11,27 | 11,27 | 11,27 | 11,27 | 2,83% | - |