14,730€
6,74%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 13,98 | 14,10 | 13,98 | 14,10 | 2,17% | 141,00 |
| 04.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 03.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 150,00 |
| 02.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,14% | - |
| 01.12.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -2,23% | - |
| 28.11.2025 | 14,20 | 14,34 | 14,20 | 14,34 | 1,85% | 200,00 |
| 27.11.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,00% | - |
| 26.11.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 3,38% | - |
| 25.11.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 0,59% | - |
| 24.11.2025 | 13,40 | 13,54 | 13,40 | 13,54 | 1,50% | 620,00 |
| 21.11.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,91% | - |
| 20.11.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,92% | - |
| 19.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,11% | - |
| 18.11.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -2,73% | - |
| 17.11.2025 | 13,62 | 13,90 | 13,62 | 13,90 | 0,43% | 116,00 |
| 14.11.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 0,44% | - |
| 13.11.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 4,71% | - |
| 12.11.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,46% | - |
| 11.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 10.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,35% | - |
| 07.11.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,45% | - |
| 06.11.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,45% | - |
| 05.11.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 1,83% | - |
| 04.11.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -2,81% | - |
| 03.11.2025 | 13,00 | 13,52 | 13,00 | 13,52 | 3,21% | 100,00 |
| 31.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,65% | - |
| 30.10.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 3,10% | - |
| 29.10.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | - |
| 28.10.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -4,01% | - |
| 27.10.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,82% | 10,00 |
| 24.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,75% | - |
| 23.10.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,91% | - |
| 22.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,46% | - |
| 21.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,00% | - |
| 20.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,90% | - |
| 17.10.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -2,07% | - |
| 16.10.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 2,42% | - |
| 15.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,00% | - |
| 14.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -2,51% | - |
| 13.10.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 3,20% | - |
| 10.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,15% | - |
| 09.10.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,15% | - |
| 08.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 1,08% | - |
| 07.10.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -2,11% | 8.000,00 |
| 06.10.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,61% | - |
| 03.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,15% | - |
| 02.10.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -0,75% | - |
| 01.10.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -1,92% | - |
| 30.09.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,45% | - |
| 29.09.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,15% | - |
| 26.09.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -0,59% | - |
| 25.09.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,15% | 23,00 |
| 24.09.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -0,44% | - |
| 23.09.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,73% | - |
| 22.09.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 1,03% | - |
| 19.09.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -1,88% | - |
| 18.09.2025 | 13,54 | 13,80 | 13,54 | 13,80 | -0,43% | 590,00 |
| 17.09.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -1,00% | - |
| 16.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,57% | - |
| 15.09.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 1,29% | - |
| 12.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,86% | - |
| 11.09.2025 | 13,58 | 14,02 | 13,58 | 14,02 | 1,74% | 500,00 |
| 10.09.2025 | 13,80 | 13,80 | 13,78 | 13,78 | 2,53% | 300,00 |
| 09.09.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -2,61% | - |
| 08.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,77% | 8.000,00 |
| 05.09.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -0,73% | - |
| 04.09.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 1,94% | - |
| 03.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 02.09.2025 | 13,88 | 13,88 | 13,50 | 13,50 | -5,06% | 10,00 |
| 01.09.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -0,56% | - |
| 29.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 28.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,14% | 1,00 |
| 27.08.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -0,14% | - |
| 26.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,21% | - |
| 25.08.2025 | 14,38 | 14,88 | 14,38 | 14,88 | 4,49% | 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% | - |