15,030€
3,30%
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 | 14,68 | 15,09 | 14,68 | 15,03 | 3,30% | - |
| 22.08.2025 | 13,90 | 14,64 | 13,90 | 14,55 | 0,41% | - |
| 21.08.2025 | 13,92 | 14,59 | 13,92 | 14,49 | -0,41% | - |
| 20.08.2025 | 13,86 | 14,63 | 13,86 | 14,55 | 0,69% | 1.030,00 |
| 19.08.2025 | 14,39 | 14,53 | 14,35 | 14,45 | 0,42% | - |
| 18.08.2025 | 14,45 | 14,65 | 14,16 | 14,39 | -0,42% | - |
| 15.08.2025 | 14,41 | 14,45 | 14,41 | 14,45 | 0,28% | - |
| 14.08.2025 | 14,35 | 14,68 | 14,15 | 14,41 | 0,42% | - |
| 13.08.2025 | 13,80 | 14,52 | 13,80 | 14,35 | -0,42% | - |
| 12.08.2025 | 13,64 | 14,75 | 13,64 | 14,41 | 1,26% | - |
| 11.08.2025 | 12,72 | 14,26 | 12,72 | 14,23 | 11,87% | - |
| 08.08.2025 | 12,74 | 13,06 | 12,72 | 12,72 | -0,16% | - |
| 07.08.2025 | 12,60 | 12,94 | 12,60 | 12,74 | 1,11% | - |
| 06.08.2025 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | - |
| 05.08.2025 | 11,92 | 12,30 | 11,92 | 12,20 | 2,35% | - |
| 04.08.2025 | 11,90 | 12,04 | 11,90 | 11,92 | -1,65% | - |
| 01.08.2025 | 12,10 | 12,12 | 12,10 | 12,12 | 1,00% | - |
| 31.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 30.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,48% | - |
| 29.07.2025 | 12,00 | 12,18 | 12,00 | 12,18 | -0,33% | - |
| 28.07.2025 | 12,10 | 12,26 | 12,10 | 12,22 | 0,99% | - |
| 25.07.2025 | 12,16 | 12,24 | 12,10 | 12,10 | -1,47% | - |
| 24.07.2025 | 12,18 | 12,34 | 12,18 | 12,28 | 0,82% | - |
| 23.07.2025 | 12,20 | 12,38 | 12,18 | 12,18 | -0,16% | - |
| 22.07.2025 | 12,36 | 12,36 | 12,20 | 12,20 | -1,29% | - |
| 21.07.2025 | 12,18 | 12,44 | 12,18 | 12,36 | 0,49% | - |
| 18.07.2025 | 12,14 | 12,30 | 12,14 | 12,30 | 1,32% | - |
| 17.07.2025 | 12,10 | 12,30 | 12,10 | 12,14 | -0,49% | - |
| 16.07.2025 | 12,12 | 12,28 | 12,12 | 12,20 | 0,66% | - |
| 15.07.2025 | 12,14 | 12,28 | 12,12 | 12,12 | -0,98% | - |
| 14.07.2025 | 12,38 | 12,38 | 12,24 | 12,24 | -1,92% | - |
| 11.07.2025 | 12,34 | 12,58 | 12,34 | 12,48 | 0,65% | - |
| 10.07.2025 | 12,18 | 12,46 | 12,18 | 12,40 | 0,65% | - |
| 09.07.2025 | 12,20 | 12,32 | 12,20 | 12,32 | 0,49% | - |
| 08.07.2025 | 11,92 | 12,26 | 11,92 | 12,26 | 2,68% | - |
| 04.07.2025 | 11,82 | 12,08 | 11,82 | 11,94 | 0,17% | - |
| 03.07.2025 | 11,84 | 11,92 | 11,84 | 11,92 | 0,68% | - |
| 02.07.2025 | 11,66 | 11,84 | 11,66 | 11,84 | 0,68% | - |
| 01.07.2025 | 11,68 | 11,76 | 11,68 | 11,76 | 0,51% | - |
| 30.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 27.06.2025 | 11,64 | 11,70 | 11,64 | 11,70 | -1,52% | - |
| 26.06.2025 | 11,76 | 12,00 | 11,76 | 11,88 | 4,76% | - |
| 25.06.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 5,39% | - |
| 24.06.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -0,92% | - |
| 23.06.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,00% | - |
| 20.06.2025 | 10,56 | 10,86 | 10,56 | 10,86 | 2,84% | - |
| 19.06.2025 | 10,98 | 10,98 | 10,56 | 10,56 | -3,83% | - |
| 18.06.2025 | 11,42 | 11,42 | 10,98 | 10,98 | -5,34% | - |
| 17.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -8,08% | - |
| 16.06.2025 | 11,88 | 12,62 | 11,74 | 12,62 | 6,23% | 50,00 |
| 13.06.2025 | 12,26 | 12,26 | 11,88 | 11,88 | -3,10% | - |
| 12.06.2025 | 12,38 | 12,38 | 12,26 | 12,26 | -0,97% | - |
| 11.06.2025 | 12,46 | 12,58 | 12,38 | 12,38 | -0,64% | - |
| 10.06.2025 | 12,38 | 12,68 | 12,38 | 12,46 | 0,65% | - |
| 09.06.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,96% | - |
| 06.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 05.06.2025 | 12,54 | 12,60 | 12,50 | 12,50 | 0,32% | - |
| 04.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 2,64% | - |
| 03.06.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,00% | - |
| 02.06.2025 | 12,20 | 12,20 | 12,14 | 12,14 | -0,49% | - |
| 30.05.2025 | 12,22 | 12,22 | 12,20 | 12,20 | -8,13% | - |
| 29.05.2025 | 12,10 | 13,28 | 12,10 | 13,28 | 10,48% | 12,00 |
| 28.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,33% | - |
| 27.05.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 4,15% | - |
| 26.05.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,00% | - |
| 23.05.2025 | 12,00 | 12,00 | 11,58 | 11,58 | -4,30% | - |
| 22.05.2025 | 11,78 | 12,16 | 11,78 | 12,10 | 2,72% | - |
| 21.05.2025 | 11,82 | 11,96 | 11,78 | 11,78 | -2,16% | - |
| 20.05.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -3,22% | - |
| 19.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,16% | - |
| 16.05.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,16% | - |
| 15.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 14.05.2025 | 12,26 | 12,50 | 12,26 | 12,40 | 1,64% | - |
| 13.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,16% | - |
| 12.05.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -1,15% | - |
| 09.05.2025 | 12,06 | 12,28 | 12,06 | 12,20 | 0,83% | - |
| 08.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,72% | - |
| 07.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,34% | - |
| 06.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 3,29% | - |
| 05.05.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,69% | - |
| 02.05.2025 | 11,30 | 11,64 | 11,30 | 11,64 | 3,01% | - |
| 30.04.2025 | 11,28 | 11,30 | 11,28 | 11,30 | -0,70% | - |
| 29.04.2025 | 11,42 | 11,46 | 11,38 | 11,38 | -0,87% | - |
| 28.04.2025 | 11,46 | 11,50 | 11,46 | 11,48 | -0,17% | - |
| 25.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,17% | - |
| 24.04.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 3,42% | - |
| 23.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,54% | - |
| 22.04.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,09% | - |
| 17.04.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 0,00% | - |
| 16.04.2025 | 11,16 | 11,16 | 11,04 | 11,04 | -1,08% | - |
| 15.04.2025 | 11,10 | 11,34 | 11,10 | 11,16 | 2,95% | - |
| 14.04.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -1,28% | - |
| 11.04.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 4,17% | - |
| 10.04.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -8,35% | - |
| 09.04.2025 | 10,68 | 11,50 | 10,68 | 11,50 | 16,87% | 10,00 |
| 08.04.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -0,61% | - |
| 07.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -9,51% | - |
| 04.04.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -3,61% | - |
| 03.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,56% | - |
| 02.04.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 0,96% | - |