14,910€
4,71%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 14,55 | 15,09 | 14,38 | 14,91 | 4,71% | 300,00 |
| 22.08.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -1,11% | - |
| 21.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 20.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,42% | - |
| 19.08.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -0,28% | - |
| 18.08.2025 | 14,26 | 14,28 | 14,22 | 14,28 | 1,56% | 375,00 |
| 15.08.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,57% | - |
| 14.08.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -0,71% | - |
| 13.08.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -2,49% | - |
| 12.08.2025 | 14,04 | 14,48 | 14,04 | 14,44 | 3,14% | 305,00 |
| 11.08.2025 | 13,08 | 14,00 | 13,08 | 14,00 | 7,03% | 150,00 |
| 08.08.2025 | 13,14 | 13,14 | 13,08 | 13,08 | -1,06% | 30,00 |
| 07.08.2025 | 13,12 | 13,22 | 13,12 | 13,22 | -0,75% | 18,00 |
| 06.08.2025 | 12,58 | 13,32 | 12,58 | 13,32 | 8,29% | 30,00 |
| 05.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,44% | - |
| 04.08.2025 | 12,20 | 12,48 | 12,20 | 12,48 | 0,32% | 116,00 |
| 01.08.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,48% | - |
| 31.07.2025 | 12,28 | 12,50 | 12,28 | 12,50 | -1,26% | 5,00 |
| 30.07.2025 | 12,40 | 12,66 | 12,40 | 12,66 | -0,16% | 1.570,00 |
| 29.07.2025 | 12,36 | 12,68 | 12,36 | 12,68 | 0,79% | 21,00 |
| 28.07.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -0,32% | - |
| 25.07.2025 | 12,60 | 12,62 | 12,60 | 12,62 | 0,16% | 67,00 |
| 24.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,25% | - |
| 23.07.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,16% | - |
| 22.07.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 1,11% | - |
| 21.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 18.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 17.07.2025 | 12,60 | 12,82 | 12,60 | 12,80 | 2,56% | 1.018,00 |
| 16.07.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,32% | 1.395,00 |
| 15.07.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,11% | - |
| 14.07.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -1,40% | - |
| 11.07.2025 | 12,54 | 12,84 | 12,54 | 12,84 | 3,22% | 150,00 |
| 10.07.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,96% | - |
| 09.07.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 2,28% | - |
| 08.07.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -1,13% | - |
| 07.07.2025 | 12,24 | 12,42 | 12,24 | 12,42 | 2,14% | 150,00 |
| 04.07.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -2,72% | - |
| 03.07.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 3,82% | 2,00 |
| 02.07.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -2,11% | - |
| 01.07.2025 | 12,04 | 12,30 | 12,04 | 12,30 | -0,49% | 102,00 |
| 30.06.2025 | 12,08 | 12,36 | 12,08 | 12,36 | 2,83% | 320,00 |
| 27.06.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -3,22% | - |
| 26.06.2025 | 12,12 | 12,42 | 12,12 | 12,42 | -0,16% | 30,00 |
| 25.06.2025 | 11,70 | 12,44 | 11,70 | 12,44 | 10,48% | 517,00 |
| 24.06.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,72% | - |
| 23.06.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 0,72% | - |
| 20.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,94% | - |
| 19.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -2,41% | - |
| 18.06.2025 | 11,82 | 11,82 | 11,50 | 11,60 | -3,01% | 1.614,00 |
| 17.06.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,81% | - |
| 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 |