12,460€
0,65%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,54 | 12,61 | 12,30 | 12,42 | 0,32% | - |
27.03.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,96% | - |
26.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
25.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,95% | - |
22.03.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 1,12% | - |
21.03.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,65% | - |
20.03.2024 | 12,38 | 12,40 | 12,38 | 12,40 | 0,00% | 150,00 |
19.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
18.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,12% | - |
15.03.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 0,48% | - |
14.03.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,65% | - |
13.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,47% | - |
12.03.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,24% | - |
11.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,64% | - |
08.03.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 1,13% | - |
07.03.2024 | 12,52 | 12,54 | 12,44 | 12,44 | -0,32% | 590,00 |
06.03.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,79% | - |
05.03.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,48% | - |
04.03.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 3,99% | - |
01.03.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,17% | - |
29.02.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -0,50% | - |
28.02.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -1,63% | - |
27.02.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -1,13% | - |
26.02.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,49% | - |
23.02.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 1,31% | - |
22.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
21.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,49% | - |
20.02.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,66% | - |
19.02.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | - |
16.02.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -0,49% | - |
15.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -3,48% | - |
14.02.2024 | 12,26 | 12,66 | 12,26 | 12,66 | 3,60% | 2.500,00 |
13.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -4,53% | - |
12.02.2024 | 12,44 | 12,80 | 12,44 | 12,80 | 3,06% | 500,00 |
09.02.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,32% | - |
08.02.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -2,21% | - |
07.02.2024 | 12,52 | 12,66 | 12,52 | 12,66 | 2,43% | 363,00 |
06.02.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 1,15% | - |
05.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,08% | - |
02.02.2024 | 11,98 | 12,48 | 11,98 | 12,48 | 4,00% | 2.050,00 |
01.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
31.01.2024 | 11,60 | 12,20 | 11,60 | 12,20 | 4,27% | 388,00 |
30.01.2024 | 11,32 | 11,70 | 11,32 | 11,70 | 1,21% | 60,00 |
29.01.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | - |
26.01.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -0,34% | - |
25.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 3,39% | - |
24.01.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 1,08% | - |
23.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,36% | - |
22.01.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 0,55% | - |
19.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,08% | - |
18.01.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -0,71% | - |
17.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
16.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -4,36% | - |
15.01.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 2,58% | 10,00 |
12.01.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,17% | - |
11.01.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -1,52% | - |
10.01.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 2,78% | - |
09.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,31% | - |
08.01.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,18% | - |
05.01.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -2,09% | - |
04.01.2024 | 11,16 | 11,50 | 11,16 | 11,50 | 1,59% | 100,00 |
03.01.2024 | 11,00 | 11,32 | 11,00 | 11,32 | -1,39% | 300,00 |
02.01.2024 | 11,52 | 11,52 | 11,48 | 11,48 | 4,94% | 255,00 |
29.12.2023 | 10,94 | 10,94 | 10,94 | 10,94 | -1,08% | - |
28.12.2023 | 10,92 | 11,06 | 10,92 | 11,06 | -0,72% | 544,00 |
27.12.2023 | 11,10 | 11,14 | 11,10 | 11,14 | -1,42% | 300,00 |
22.12.2023 | 11,02 | 11,30 | 11,02 | 11,30 | 1,07% | 3,00 |
21.12.2023 | 11,18 | 11,18 | 11,18 | 11,18 | 0,54% | - |
20.12.2023 | 11,12 | 11,12 | 11,12 | 11,12 | 0,72% | - |
19.12.2023 | 10,92 | 11,04 | 10,92 | 11,04 | 1,47% | 900,00 |
18.12.2023 | 11,06 | 11,06 | 10,88 | 10,88 | -3,72% | 1.000,00 |
15.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -0,18% | - |
14.12.2023 | 11,32 | 11,32 | 11,32 | 11,32 | 0,18% | - |
13.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -1,22% | - |
12.12.2023 | 11,44 | 11,44 | 11,44 | 11,44 | -0,35% | - |
11.12.2023 | 11,48 | 11,48 | 11,48 | 11,48 | -0,35% | - |
08.12.2023 | 11,52 | 11,52 | 11,52 | 11,52 | 0,35% | - |
07.12.2023 | 11,48 | 11,48 | 11,48 | 11,48 | 1,41% | - |
06.12.2023 | 11,32 | 11,32 | 11,32 | 11,32 | 1,43% | - |
05.12.2023 | 11,16 | 11,16 | 11,16 | 11,16 | -2,96% | - |
04.12.2023 | 11,34 | 11,50 | 11,34 | 11,50 | 3,05% | 34,00 |
01.12.2023 | 11,16 | 11,16 | 11,16 | 11,16 | -0,53% | - |
30.11.2023 | 11,22 | 11,22 | 11,22 | 11,22 | 0,54% | - |
29.11.2023 | 11,16 | 11,16 | 11,16 | 11,16 | -1,59% | - |
28.11.2023 | 11,34 | 11,34 | 11,34 | 11,34 | -0,70% | - |
27.11.2023 | 11,42 | 11,42 | 11,42 | 11,42 | 0,00% | - |
24.11.2023 | 11,42 | 11,42 | 11,42 | 11,42 | 0,00% | - |
23.11.2023 | 11,42 | 11,42 | 11,42 | 11,42 | 0,88% | - |
22.11.2023 | 11,32 | 11,32 | 11,32 | 11,32 | -2,92% | - |
21.11.2023 | 11,66 | 11,66 | 11,66 | 11,66 | -0,85% | - |
20.11.2023 | 11,76 | 11,76 | 11,76 | 11,76 | 0,34% | - |
17.11.2023 | 11,72 | 11,72 | 11,72 | 11,72 | 1,91% | - |
16.11.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,17% | - |
15.11.2023 | 11,48 | 11,48 | 11,48 | 11,48 | 3,61% | - |
14.11.2023 | 11,08 | 11,08 | 11,08 | 11,08 | -1,25% | - |
13.11.2023 | 10,74 | 11,22 | 10,74 | 11,22 | 0,90% | 400,00 |
10.11.2023 | 11,12 | 11,12 | 11,12 | 11,12 | -1,77% | - |
09.11.2023 | 11,32 | 11,32 | 11,32 | 11,32 | -2,92% | - |
08.11.2023 | 11,36 | 11,66 | 11,36 | 11,66 | 6,58% | 69,00 |
07.11.2023 | 10,94 | 10,94 | 10,94 | 10,94 | -1,26% | - |