11,970€
-5,15%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 12,11 | 12,13 | 11,91 | 11,97 | -1,16% | - |
| 16.06.2025 | 12,39 | 12,39 | 12,07 | 12,11 | -2,26% | 50,00 |
| 13.06.2025 | 12,80 | 12,80 | 12,31 | 12,39 | -3,20% | - |
| 12.06.2025 | 12,38 | 12,91 | 12,38 | 12,80 | -0,85% | - |
| 11.06.2025 | 12,46 | 13,04 | 12,46 | 12,91 | -0,62% | - |
| 10.06.2025 | 12,38 | 13,13 | 12,38 | 12,99 | 0,62% | - |
| 09.06.2025 | 12,38 | 12,91 | 12,38 | 12,91 | 0,00% | - |
| 06.06.2025 | 12,50 | 13,05 | 12,50 | 12,91 | -1,07% | - |
| 05.06.2025 | 13,09 | 13,09 | 12,93 | 13,05 | -0,31% | - |
| 04.06.2025 | 12,46 | 13,09 | 12,46 | 13,09 | 0,77% | - |
| 03.06.2025 | 12,14 | 12,99 | 12,14 | 12,99 | 2,36% | - |
| 02.06.2025 | 12,73 | 12,85 | 12,64 | 12,69 | -0,31% | - |
| 30.05.2025 | 12,75 | 12,87 | 12,69 | 12,73 | -0,16% | - |
| 29.05.2025 | 12,10 | 12,75 | 12,10 | 12,75 | 0,95% | 12,00 |
| 28.05.2025 | 12,55 | 12,75 | 12,55 | 12,63 | 0,64% | - |
| 27.05.2025 | 12,06 | 12,63 | 12,06 | 12,55 | -0,32% | - |
| 26.05.2025 | 11,58 | 12,64 | 11,58 | 12,59 | 3,88% | - |
| 23.05.2025 | 12,53 | 12,57 | 11,98 | 12,12 | -3,27% | - |
| 22.05.2025 | 12,29 | 12,59 | 12,29 | 12,53 | 1,95% | - |
| 21.05.2025 | 12,33 | 12,45 | 12,21 | 12,29 | -0,32% | - |
| 20.05.2025 | 12,77 | 12,77 | 12,17 | 12,33 | -4,93% | - |
| 19.05.2025 | 12,98 | 13,07 | 12,95 | 12,97 | -0,08% | - |
| 16.05.2025 | 12,42 | 13,07 | 12,42 | 12,98 | 4,68% | - |
| 15.05.2025 | 12,40 | 12,98 | 12,40 | 12,40 | -4,10% | - |
| 14.05.2025 | 12,79 | 12,94 | 12,77 | 12,93 | 1,09% | - |
| 13.05.2025 | 12,73 | 12,86 | 12,68 | 12,79 | 0,47% | - |
| 12.05.2025 | 12,06 | 12,79 | 12,06 | 12,73 | 1,11% | - |
| 09.05.2025 | 12,06 | 12,72 | 12,06 | 12,59 | -0,08% | - |
| 08.05.2025 | 12,10 | 12,74 | 12,10 | 12,60 | -0,32% | - |
| 07.05.2025 | 12,29 | 12,67 | 12,29 | 12,64 | 2,85% | - |
| 06.05.2025 | 11,88 | 12,43 | 11,88 | 12,29 | -0,81% | - |
| 05.05.2025 | 11,56 | 12,49 | 11,56 | 12,39 | 2,65% | - |
| 02.05.2025 | 11,79 | 12,09 | 11,79 | 12,07 | 2,37% | - |
| 30.04.2025 | 12,01 | 12,01 | 11,76 | 11,79 | 0,17% | - |
| 29.04.2025 | 11,91 | 11,97 | 11,67 | 11,77 | -1,09% | - |
| 28.04.2025 | 11,95 | 12,01 | 11,75 | 11,90 | -0,34% | - |
| 25.04.2025 | 11,50 | 12,11 | 11,50 | 11,94 | -0,42% | - |
| 24.04.2025 | 11,48 | 12,20 | 11,48 | 11,99 | 0,17% | - |
| 23.04.2025 | 11,10 | 12,04 | 11,10 | 11,97 | 2,92% | - |
| 22.04.2025 | 11,12 | 11,66 | 11,12 | 11,63 | 0,17% | - |
| 17.04.2025 | 11,04 | 11,66 | 11,04 | 11,61 | 0,43% | - |
| 16.04.2025 | 11,65 | 11,65 | 11,41 | 11,56 | -0,86% | - |
| 15.04.2025 | 11,59 | 11,79 | 11,51 | 11,66 | 0,60% | - |
| 14.04.2025 | 11,32 | 11,91 | 11,32 | 11,59 | 2,57% | - |
| 11.04.2025 | 10,98 | 11,54 | 10,98 | 11,30 | -1,14% | - |
| 10.04.2025 | 11,35 | 11,88 | 11,35 | 11,43 | 3,72% | - |
| 09.04.2025 | 10,68 | 11,15 | 10,68 | 11,02 | -0,99% | - |
| 08.04.2025 | 9,84 | 11,25 | 9,84 | 11,13 | 7,74% | - |
| 07.04.2025 | 10,71 | 10,71 | 9,89 | 10,33 | -6,39% | - |
| 04.04.2025 | 10,94 | 11,42 | 10,85 | 11,04 | -3,24% | - |
| 03.04.2025 | 11,35 | 11,84 | 11,35 | 11,41 | -3,71% | - |
| 02.04.2025 | 11,53 | 12,04 | 11,53 | 11,85 | -1,58% | - |
| 01.04.2025 | 11,92 | 12,16 | 11,92 | 12,04 | 1,01% | - |
| 31.03.2025 | 12,19 | 12,19 | 11,88 | 11,92 | -2,38% | - |
| 28.03.2025 | 12,37 | 12,40 | 12,16 | 12,21 | -1,29% | - |
| 27.03.2025 | 11,91 | 12,46 | 11,91 | 12,37 | -0,40% | - |
| 26.03.2025 | 11,71 | 12,42 | 11,71 | 12,42 | 1,72% | - |
| 25.03.2025 | 11,71 | 12,21 | 11,71 | 12,21 | 0,00% | - |
| 24.03.2025 | 11,52 | 12,28 | 11,52 | 12,21 | 1,20% | - |
| 21.03.2025 | 12,09 | 12,12 | 11,99 | 12,06 | -0,21% | - |
| 20.03.2025 | 11,70 | 12,27 | 11,70 | 12,09 | -0,90% | - |
| 19.03.2025 | 11,81 | 12,28 | 11,81 | 12,20 | 7,73% | - |
| 18.03.2025 | 11,35 | 11,89 | 11,32 | 11,32 | -4,47% | - |
| 17.03.2025 | 11,25 | 11,95 | 11,25 | 11,85 | 0,85% | - |
| 14.03.2025 | 11,33 | 11,77 | 11,33 | 11,75 | 4,17% | - |
| 13.03.2025 | 10,71 | 11,42 | 10,71 | 11,28 | 0,98% | - |
| 12.03.2025 | 10,39 | 11,23 | 10,39 | 11,17 | 3,09% | - |
| 11.03.2025 | 10,42 | 11,01 | 10,42 | 10,84 | -0,41% | - |
| 10.03.2025 | 10,50 | 11,04 | 10,50 | 10,88 | -0,64% | - |
| 07.03.2025 | 10,53 | 11,09 | 10,53 | 10,95 | -0,32% | - |
| 06.03.2025 | 10,99 | 11,23 | 10,97 | 10,99 | -0,05% | - |
| 05.03.2025 | 10,18 | 11,02 | 10,18 | 10,99 | 3,24% | - |
| 04.03.2025 | 10,81 | 10,88 | 10,55 | 10,65 | -4,36% | - |
| 03.03.2025 | 10,81 | 11,17 | 10,77 | 11,13 | 2,96% | - |
| 28.02.2025 | 10,41 | 10,93 | 10,41 | 10,81 | -0,51% | - |
| 27.02.2025 | 10,89 | 10,90 | 10,70 | 10,87 | -0,23% | - |
| 26.02.2025 | 10,49 | 11,10 | 10,49 | 10,89 | -0,50% | - |
| 25.02.2025 | 10,64 | 11,16 | 10,64 | 10,95 | -1,35% | - |
| 24.02.2025 | 10,95 | 11,42 | 10,95 | 11,10 | -2,80% | - |
| 21.02.2025 | 11,19 | 11,44 | 11,19 | 11,42 | 1,74% | - |
| 20.02.2025 | 11,15 | 11,22 | 11,13 | 11,22 | 6,35% | - |
| 19.02.2025 | 11,00 | 11,19 | 10,55 | 10,55 | -4,05% | - |
| 18.02.2025 | 10,89 | 11,05 | 10,75 | 11,00 | 0,96% | - |
| 17.02.2025 | 10,36 | 10,93 | 10,36 | 10,89 | 0,74% | - |
| 14.02.2025 | 10,31 | 10,86 | 10,31 | 10,81 | 0,70% | - |
| 13.02.2025 | 9,97 | 10,77 | 9,97 | 10,74 | 3,07% | - |
| 12.02.2025 | 10,46 | 10,54 | 10,39 | 10,42 | -0,43% | - |
| 11.02.2025 | 10,53 | 10,62 | 10,45 | 10,46 | -0,62% | - |
| 10.02.2025 | 10,11 | 10,64 | 10,11 | 10,53 | -0,19% | - |
| 07.02.2025 | 10,49 | 10,57 | 10,40 | 10,55 | 0,52% | - |
| 06.02.2025 | 9,86 | 10,53 | 9,86 | 10,49 | 2,11% | - |
| 05.02.2025 | 10,37 | 10,45 | 10,27 | 10,27 | -0,89% | - |
| 04.02.2025 | 10,39 | 10,47 | 10,29 | 10,37 | -0,19% | - |
| 03.02.2025 | 10,88 | 10,88 | 10,35 | 10,39 | -4,51% | - |
| 31.01.2025 | 10,36 | 10,95 | 10,36 | 10,88 | 0,42% | - |
| 30.01.2025 | 10,85 | 10,86 | 10,63 | 10,83 | -0,14% | - |
| 29.01.2025 | 10,45 | 10,90 | 10,45 | 10,85 | -0,46% | 45,00 |
| 28.01.2025 | 10,30 | 10,98 | 10,30 | 10,90 | 1,44% | - |
| 27.01.2025 | 10,41 | 10,86 | 10,41 | 10,74 | -1,10% | 95,00 |
| 24.01.2025 | 10,70 | 10,94 | 10,70 | 10,86 | 1,54% | - |