22,300€
0,90%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,10 | 22,68 | 22,08 | 22,30 | 0,90% | - |
| 19.10.2026 | 22,13 | 22,78 | 22,08 | 22,10 | 0,23% | - |
| 16.10.2026 | 22,58 | 22,78 | 22,00 | 22,05 | -2,00% | - |
| 15.10.2026 | 22,50 | 22,53 | 22,50 | 22,50 | -0,66% | - |
| 14.10.2026 | 22,65 | 22,88 | 22,60 | 22,65 | 0,00% | - |
| 13.10.2026 | 22,63 | 22,80 | 22,58 | 22,65 | 0,00% | - |
| 12.10.2026 | 22,83 | 22,93 | 22,58 | 22,65 | -0,88% | - |
| 09.10.2026 | 22,65 | 23,03 | 22,35 | 22,85 | 0,99% | 13,00 |
| 08.10.2026 | 22,93 | 22,93 | 22,53 | 22,63 | -1,42% | - |
| 07.10.2026 | 22,83 | 23,00 | 22,63 | 22,95 | 0,44% | - |
| 06.10.2026 | 22,95 | 23,00 | 22,60 | 22,85 | -0,54% | 13,00 |
| 05.10.2026 | 23,00 | 23,10 | 22,68 | 22,98 | -0,43% | - |
| 02.10.2026 | 22,30 | 23,10 | 21,95 | 23,08 | 3,36% | - |
| 01.10.2026 | 22,55 | 22,68 | 22,20 | 22,33 | -0,78% | - |
| 30.09.2026 | 22,75 | 22,95 | 22,50 | 22,50 | -0,88% | - |
| 29.09.2026 | 23,05 | 23,10 | 22,60 | 22,70 | -1,84% | - |
| 28.09.2026 | 23,00 | 23,25 | 22,98 | 23,13 | 0,11% | - |
| 25.09.2026 | 23,20 | 23,20 | 22,80 | 23,10 | 0,00% | - |
| 24.09.2026 | 23,05 | 23,15 | 22,88 | 23,10 | 0,00% | - |
| 23.09.2026 | 23,05 | 23,15 | 23,00 | 23,10 | 0,22% | - |
| 22.09.2026 | 23,08 | 23,10 | 23,03 | 23,05 | -0,22% | - |
| 21.09.2026 | 22,93 | 23,15 | 22,83 | 23,10 | 0,22% | 4.942,00 |
| 18.09.2026 | 23,03 | 23,08 | 22,80 | 23,05 | 0,22% | - |
| 17.09.2026 | 23,13 | 23,18 | 23,00 | 23,00 | -0,11% | 3.780,00 |
| 16.09.2026 | 22,60 | 23,05 | 22,53 | 23,03 | 1,77% | 400,00 |
| 15.09.2026 | 22,48 | 22,73 | 22,30 | 22,63 | 0,33% | 1.273,00 |
| 14.09.2026 | 22,05 | 22,58 | 21,90 | 22,55 | 2,15% | - |
| 11.09.2026 | 21,58 | 22,20 | 21,58 | 22,08 | 2,67% | 16,00 |
| 10.09.2026 | 21,38 | 21,73 | 21,33 | 21,50 | 0,94% | 918,00 |
| 09.09.2026 | 21,00 | 21,43 | 20,95 | 21,30 | 1,31% | - |
| 08.09.2026 | 21,00 | 21,30 | 20,95 | 21,03 | 0,00% | - |
| 07.09.2026 | 21,25 | 21,35 | 21,03 | 21,03 | -1,41% | 13,00 |
| 04.09.2026 | 21,23 | 21,40 | 21,18 | 21,33 | 0,59% | - |
| 03.09.2026 | 21,20 | 21,35 | 21,20 | 21,20 | -0,12% | - |
| 02.09.2026 | 21,05 | 21,55 | 21,05 | 21,23 | 0,83% | 306,00 |
| 01.09.2026 | 21,05 | 21,33 | 21,00 | 21,05 | 0,24% | - |
| 31.08.2026 | 21,83 | 21,90 | 20,83 | 21,00 | -3,78% | 5.750,00 |
| 28.08.2026 | 21,80 | 22,03 | 21,55 | 21,83 | 0,23% | - |
| 27.08.2026 | 22,15 | 22,15 | 21,78 | 21,78 | -1,14% | - |
| 26.08.2026 | 22,43 | 22,43 | 21,80 | 22,03 | -1,45% | - |
| 25.08.2026 | 22,15 | 22,35 | 21,75 | 22,35 | 1,25% | - |
| 24.08.2026 | 21,95 | 22,10 | 21,78 | 22,08 | 0,46% | - |
| 21.08.2026 | 21,38 | 22,03 | 21,38 | 21,98 | 2,81% | - |
| 20.08.2026 | 21,60 | 21,73 | 21,30 | 21,38 | -0,81% | 352,00 |
| 19.08.2026 | 21,35 | 21,83 | 21,25 | 21,55 | -6,61% | - |
| 05.05.2026 | 23,05 | 23,13 | 22,93 | 23,08 | 0,33% | - |
| 04.05.2026 | 23,08 | 23,13 | 22,85 | 23,00 | -0,11% | 3.520,00 |
| 30.04.2026 | 22,73 | 23,08 | 22,65 | 23,03 | 0,33% | - |
| 29.04.2026 | 23,10 | 23,18 | 22,85 | 22,95 | -0,43% | - |
| 28.04.2026 | 23,05 | 23,08 | 22,98 | 23,05 | 0,00% | - |
| 27.04.2026 | 23,18 | 23,18 | 23,03 | 23,05 | -0,65% | - |
| 24.04.2026 | 23,08 | 23,28 | 23,00 | 23,20 | 0,87% | - |
| 23.04.2026 | 23,03 | 23,10 | 22,78 | 23,00 | -0,33% | - |
| 22.04.2026 | 23,03 | 23,13 | 22,95 | 23,08 | 0,76% | - |
| 21.04.2026 | 22,95 | 23,10 | 22,88 | 22,90 | -0,11% | - |
| 20.04.2026 | 22,83 | 23,10 | 22,83 | 22,93 | -0,43% | - |
| 17.04.2026 | 23,10 | 23,15 | 22,95 | 23,03 | -0,32% | - |
| 16.04.2026 | 23,05 | 23,13 | 22,95 | 23,10 | 0,43% | - |
| 15.04.2026 | 22,83 | 23,10 | 22,83 | 23,00 | 0,22% | - |
| 14.04.2026 | 23,08 | 23,18 | 22,90 | 22,95 | -0,65% | 4.400,00 |
| 13.04.2026 | 22,78 | 23,25 | 22,78 | 23,10 | 0,33% | 3.300,00 |
| 10.04.2026 | 23,05 | 23,23 | 22,95 | 23,03 | 0,00% | - |
| 09.04.2026 | 23,00 | 23,20 | 22,90 | 23,03 | -0,32% | - |
| 08.04.2026 | 23,88 | 23,93 | 22,93 | 23,10 | -0,75% | - |
| 07.04.2026 | 23,30 | 23,48 | 23,03 | 23,28 | -0,21% | - |
| 02.04.2026 | 22,73 | 23,38 | 22,73 | 23,33 | 0,76% | - |
| 01.04.2026 | 23,45 | 23,65 | 23,13 | 23,15 | -0,96% | - |
| 31.03.2026 | 23,03 | 23,40 | 22,93 | 23,38 | 2,30% | 10,00 |
| 30.03.2026 | 22,95 | 23,25 | 22,80 | 22,85 | -0,11% | - |
| 27.03.2026 | 23,33 | 23,38 | 22,85 | 22,88 | -1,93% | - |
| 26.03.2026 | 23,20 | 23,65 | 23,10 | 23,33 | -0,21% | - |
| 25.03.2026 | 23,55 | 23,60 | 23,30 | 23,38 | -0,53% | - |
| 24.03.2026 | 23,33 | 23,55 | 23,20 | 23,50 | 0,32% | - |
| 23.03.2026 | 22,73 | 23,55 | 22,63 | 23,43 | 1,52% | - |
| 20.03.2026 | 23,50 | 23,63 | 22,90 | 23,08 | -1,91% | 105,00 |
| 19.03.2026 | 23,28 | 23,60 | 23,20 | 23,53 | 0,86% | - |
| 18.03.2026 | 23,90 | 23,93 | 23,30 | 23,33 | -1,79% | - |
| 17.03.2026 | 23,28 | 23,85 | 23,28 | 23,75 | 1,50% | 900,00 |
| 16.03.2026 | 23,28 | 23,55 | 23,10 | 23,40 | 1,52% | - |
| 13.03.2026 | 22,60 | 23,15 | 22,50 | 23,05 | 1,99% | 140,00 |
| 12.03.2026 | 23,03 | 23,23 | 22,60 | 22,60 | -2,59% | - |
| 11.03.2026 | 22,30 | 23,38 | 22,10 | 23,20 | 4,15% | - |
| 10.03.2026 | 23,60 | 23,85 | 22,20 | 22,28 | -5,81% | 600,00 |
| 09.03.2026 | 22,90 | 23,80 | 22,80 | 23,65 | 0,75% | 4.400,00 |
| 06.03.2026 | 23,70 | 23,70 | 23,33 | 23,48 | -0,53% | - |
| 05.03.2026 | 23,65 | 23,70 | 23,20 | 23,60 | -0,74% | 36,00 |
| 04.03.2026 | 23,20 | 23,78 | 23,10 | 23,78 | 1,82% | - |
| 03.03.2026 | 23,08 | 23,83 | 22,90 | 23,35 | -0,32% | 5.920,00 |
| 02.03.2026 | 23,53 | 23,85 | 23,33 | 23,43 | -1,88% | 142,00 |
| 27.02.2026 | 23,93 | 23,93 | 23,80 | 23,88 | -0,10% | - |
| 26.02.2026 | 23,95 | 23,98 | 23,85 | 23,90 | -0,31% | 105,00 |
| 25.02.2026 | 24,00 | 24,03 | 23,93 | 23,98 | 0,00% | - |
| 24.02.2026 | 23,98 | 24,00 | 23,93 | 23,98 | -0,21% | 525,00 |
| 23.02.2026 | 23,90 | 24,05 | 23,90 | 24,03 | 0,10% | 656,00 |
| 20.02.2026 | 24,05 | 24,05 | 23,95 | 24,00 | -0,21% | 506,00 |
| 19.02.2026 | 24,05 | 24,05 | 24,00 | 24,05 | 0,00% | 33,00 |
| 18.02.2026 | 23,95 | 24,05 | 23,95 | 24,05 | 0,00% | 650,00 |
| 17.02.2026 | 24,00 | 24,05 | 23,90 | 24,05 | 0,00% | 399,00 |
| 16.02.2026 | 24,03 | 24,05 | 24,03 | 24,05 | 0,10% | 932,00 |
| 13.02.2026 | 24,00 | 24,08 | 23,98 | 24,03 | 0,10% | 1.950,00 |