13,710€
7,28%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,35 | 13,62 | 13,35 | 13,61 | 6,49% | - |
| 14.10.2025 | 12,86 | 13,61 | 12,78 | 12,78 | -0,62% | - |
| 13.10.2025 | 13,10 | 13,81 | 12,86 | 12,86 | -2,28% | - |
| 10.10.2025 | 12,74 | 13,71 | 12,74 | 13,16 | 3,30% | 90,00 |
| 09.10.2025 | 13,26 | 13,37 | 12,74 | 12,74 | 0,00% | - |
| 07.10.2025 | 12,78 | 12,86 | 12,74 | 12,74 | -0,31% | - |
| 06.10.2025 | 12,90 | 13,08 | 12,78 | 12,78 | -0,93% | - |
| 03.10.2025 | 12,78 | 12,98 | 12,78 | 12,90 | 0,94% | - |
| 02.10.2025 | 12,76 | 12,98 | 12,76 | 12,78 | 0,16% | - |
| 01.10.2025 | 12,88 | 12,96 | 12,76 | 12,76 | -0,93% | - |
| 30.09.2025 | 13,10 | 13,16 | 12,88 | 12,88 | -1,68% | - |
| 29.09.2025 | 13,04 | 13,10 | 13,04 | 13,10 | 0,46% | - |
| 26.09.2025 | 13,04 | 13,16 | 13,04 | 13,04 | -0,46% | - |
| 25.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 24.09.2025 | 13,10 | 13,26 | 13,10 | 13,10 | -1,06% | - |
| 23.09.2025 | 13,14 | 13,32 | 13,14 | 13,24 | -0,90% | - |
| 22.09.2025 | 13,26 | 13,38 | 13,26 | 13,36 | 0,75% | - |
| 19.09.2025 | 13,12 | 13,38 | 13,12 | 13,26 | -5,29% | - |
| 18.09.2025 | 13,12 | 14,00 | 13,12 | 14,00 | 3,55% | 15,00 |
| 17.09.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -1,17% | - |
| 16.09.2025 | 13,56 | 13,68 | 13,56 | 13,68 | 0,88% | 49,00 |
| 15.09.2025 | 13,66 | 13,72 | 13,56 | 13,56 | 0,30% | - |
| 12.09.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -1,31% | - |
| 11.09.2025 | 13,32 | 13,70 | 13,32 | 13,70 | 2,85% | - |
| 10.09.2025 | 13,38 | 13,48 | 13,32 | 13,32 | 1,52% | - |
| 09.09.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,92% | - |
| 08.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -7,01% | - |
| 05.09.2025 | 13,18 | 13,98 | 13,18 | 13,98 | 5,59% | 19,00 |
| 04.09.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,00% | - |
| 03.09.2025 | 13,08 | 13,24 | 13,08 | 13,24 | 1,22% | - |
| 02.09.2025 | 13,52 | 13,52 | 13,08 | 13,08 | -10,29% | 30,00 |
| 01.09.2025 | 13,78 | 14,58 | 13,78 | 14,58 | 5,81% | 15,00 |
| 29.08.2025 | 13,86 | 13,92 | 13,78 | 13,78 | -3,50% | - |
| 28.08.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -0,56% | - |
| 27.08.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 3,01% | - |
| 25.08.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 0,00% | - |
| 22.08.2025 | 13,90 | 14,14 | 13,90 | 13,94 | -0,57% | - |
| 21.08.2025 | 13,92 | 14,02 | 13,92 | 14,02 | -6,53% | - |
| 20.08.2025 | 13,86 | 15,00 | 13,86 | 15,00 | 8,23% | 1.030,00 |
| 19.08.2025 | 13,78 | 14,06 | 13,78 | 13,86 | 0,58% | - |
| 18.08.2025 | 13,82 | 13,86 | 13,78 | 13,78 | -0,29% | - |
| 16.08.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,00% | - |
| 14.08.2025 | 13,76 | 14,02 | 13,76 | 13,82 | 0,44% | - |
| 13.08.2025 | 13,80 | 14,00 | 13,76 | 13,76 | -0,29% | - |
| 12.08.2025 | 13,64 | 14,06 | 13,64 | 13,80 | 8,49% | - |
| 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% | - |