12,625€
-1,21%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -2,92% | - |
| 11.05.2026 | 11,29 | 11,29 | 11,29 | 11,29 | -2,08% | - |
| 08.05.2026 | 11,53 | 11,53 | 11,53 | 11,53 | -1,96% | - |
| 07.05.2026 | 11,58 | 11,76 | 11,58 | 11,76 | -1,75% | 500,00 |
| 06.05.2026 | 11,12 | 11,97 | 11,12 | 11,97 | 9,62% | 150,00 |
| 05.05.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -4,71% | - |
| 04.05.2026 | 11,17 | 11,46 | 11,17 | 11,46 | 2,78% | 90,00 |
| 30.04.2026 | 11,55 | 11,55 | 11,15 | 11,15 | -4,46% | 2.100,00 |
| 29.04.2026 | 11,67 | 11,67 | 11,67 | 11,67 | -2,67% | - |
| 28.04.2026 | 11,99 | 11,99 | 11,99 | 11,99 | -4,23% | - |
| 27.04.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 2,04% | - |
| 24.04.2026 | 12,27 | 12,27 | 12,27 | 12,27 | 0,16% | - |
| 23.04.2026 | 11,98 | 12,25 | 11,98 | 12,25 | -0,89% | 780,00 |
| 22.04.2026 | 13,14 | 13,14 | 12,36 | 12,36 | -4,41% | 210,00 |
| 21.04.2026 | 12,93 | 12,93 | 12,93 | 12,93 | -3,65% | - |
| 20.04.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 2,68% | - |
| 17.04.2026 | 13,07 | 13,07 | 13,07 | 13,07 | 1,55% | - |
| 16.04.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -0,69% | - |
| 15.04.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 5,19% | 100,00 |
| 14.04.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -5,45% | - |
| 13.04.2026 | 13,05 | 13,05 | 13,03 | 13,03 | 3,91% | 302,00 |
| 10.04.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -0,16% | - |
| 09.04.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -1,95% | - |
| 08.04.2026 | 12,09 | 12,81 | 12,09 | 12,81 | 10,05% | 90,00 |
| 07.04.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 0,17% | - |
| 02.04.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -2,19% | - |
| 01.04.2026 | 11,88 | 11,88 | 11,88 | 11,88 | 3,13% | - |
| 31.03.2026 | 11,26 | 11,56 | 11,26 | 11,52 | -1,37% | 1.500,00 |
| 30.03.2026 | 11,74 | 11,74 | 11,68 | 11,68 | -0,17% | 3,00 |
| 27.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,34% | - |
| 26.03.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -1,19% | - |
| 25.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,50% | - |
| 24.03.2026 | 11,90 | 11,98 | 11,90 | 11,98 | 5,27% | 5,00 |
| 23.03.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -5,32% | - |
| 20.03.2026 | 11,68 | 12,02 | 11,68 | 12,02 | -0,17% | 300,00 |
| 19.03.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -3,68% | - |
| 18.03.2026 | 12,22 | 12,50 | 12,22 | 12,50 | 1,46% | 40,00 |
| 17.03.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 1,99% | - |
| 16.03.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 1,68% | - |
| 13.03.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -1,00% | - |
| 12.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,21% | - |
| 11.03.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -0,51% | - |
| 10.03.2026 | 11,30 | 11,80 | 11,30 | 11,80 | 2,43% | 100,00 |
| 09.03.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -1,20% | - |
| 06.03.2026 | 11,98 | 11,98 | 11,66 | 11,66 | -4,89% | 2.000,00 |
| 05.03.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -1,92% | - |
| 04.03.2026 | 11,82 | 12,50 | 11,82 | 12,50 | -0,16% | 2.050,00 |
| 03.03.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -6,29% | - |
| 02.03.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -4,02% | - |
| 27.02.2026 | 13,74 | 13,92 | 13,74 | 13,92 | 0,43% | 150,00 |
| 26.02.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 0,87% | - |
| 25.02.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -1,72% | - |
| 24.02.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -1,41% | - |
| 23.02.2026 | 13,92 | 14,18 | 13,92 | 14,18 | 3,50% | 1.000,00 |
| 20.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -3,11% | - |
| 19.02.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 0,00% | - |
| 18.02.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -1,94% | - |
| 17.02.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 0,28% | - |
| 16.02.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -0,55% | - |
| 13.02.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 0,42% | - |
| 12.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,23% | - |
| 11.02.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -0,82% | - |
| 10.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 09.02.2026 | 14,88 | 15,20 | 14,88 | 15,20 | 2,01% | 100,00 |
| 06.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,80% | - |
| 05.02.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -0,40% | - |
| 04.02.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 0,53% | - |
| 03.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,32% | - |
| 02.02.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -0,81% | - |
| 30.01.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -1,20% | - |
| 29.01.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 1,36% | - |
| 28.01.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -1,47% | - |
| 27.01.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 1,35% | 1.000,00 |