12,550€
0,32%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 12,58 | 12,79 | 12,53 | 12,55 | 0,00% | 7.600,00 |
| 17.06.2026 | 12,65 | 12,76 | 12,49 | 12,55 | -0,52% | - |
| 16.06.2026 | 12,55 | 12,92 | 12,53 | 12,62 | 0,56% | 58.500,00 |
| 15.06.2026 | 12,09 | 12,84 | 11,93 | 12,55 | 5,42% | 2.349,00 |
| 12.06.2026 | 11,84 | 12,33 | 11,67 | 11,90 | 0,68% | 1.582,00 |
| 11.06.2026 | 11,66 | 11,89 | 11,53 | 11,82 | 1,72% | 1.500,00 |
| 10.06.2026 | 11,79 | 11,94 | 11,57 | 11,62 | -1,65% | - |
| 09.06.2026 | 11,88 | 12,09 | 11,80 | 11,82 | -0,46% | - |
| 08.06.2026 | 11,98 | 12,11 | 11,85 | 11,87 | -1,45% | - |
| 05.06.2026 | 12,11 | 12,24 | 12,04 | 12,05 | -0,74% | 3.300,00 |
| 04.06.2026 | 12,25 | 12,34 | 12,09 | 12,14 | -0,86% | - |
| 03.06.2026 | 12,32 | 12,34 | 12,12 | 12,24 | -0,85% | - |
| 02.06.2026 | 12,47 | 12,54 | 12,24 | 12,35 | -0,76% | 2.910,00 |
| 01.06.2026 | 12,38 | 12,50 | 12,32 | 12,44 | 0,85% | - |
| 29.05.2026 | 12,19 | 12,41 | 12,16 | 12,34 | 1,48% | - |
| 28.05.2026 | 12,20 | 12,38 | 12,09 | 12,16 | -0,90% | - |
| 27.05.2026 | 12,19 | 12,54 | 12,16 | 12,27 | 0,78% | - |
| 26.05.2026 | 12,04 | 12,22 | 11,97 | 12,17 | 0,83% | - |
| 25.05.2026 | 11,81 | 12,28 | 11,72 | 12,07 | 3,52% | - |
| 22.05.2026 | 11,31 | 11,68 | 11,27 | 11,66 | 3,14% | 3.100,00 |
| 21.05.2026 | 11,28 | 11,39 | 11,12 | 11,31 | -0,18% | - |
| 20.05.2026 | 11,23 | 11,33 | 10,89 | 11,33 | 1,62% | - |
| 19.05.2026 | 10,99 | 11,18 | 10,90 | 11,15 | 2,39% | - |
| 18.05.2026 | 11,04 | 11,10 | 10,82 | 10,89 | -2,25% | - |
| 15.05.2026 | 11,34 | 11,38 | 11,01 | 11,14 | -1,89% | 29.410,00 |
| 14.05.2026 | 11,32 | 11,58 | 11,27 | 11,35 | 0,44% | 2.430,00 |
| 13.05.2026 | 11,45 | 11,53 | 11,21 | 11,30 | -1,09% | 7.348,00 |
| 12.05.2026 | 11,18 | 11,45 | 10,99 | 11,43 | 2,28% | 5.610,00 |
| 11.05.2026 | 11,35 | 11,44 | 11,11 | 11,17 | -2,10% | 24.000,00 |
| 08.05.2026 | 11,65 | 11,76 | 11,25 | 11,41 | -1,85% | 6.796,00 |
| 07.05.2026 | 11,80 | 11,94 | 11,57 | 11,63 | -1,44% | 4.300,00 |
| 06.05.2026 | 11,31 | 12,09 | 11,29 | 11,80 | 5,27% | 28.500,00 |
| 05.05.2026 | 11,11 | 11,30 | 10,99 | 11,21 | 0,99% | - |
| 04.05.2026 | 11,34 | 11,51 | 11,00 | 11,10 | -1,51% | - |
| 30.04.2026 | 11,38 | 11,45 | 11,13 | 11,27 | -1,53% | - |
| 29.04.2026 | 11,82 | 11,84 | 11,41 | 11,44 | -2,93% | 1.150,00 |
| 28.04.2026 | 11,77 | 12,19 | 11,59 | 11,79 | -7,09% | - |
| 27.04.2026 | 12,64 | 12,84 | 12,52 | 12,69 | 0,16% | 12.400,00 |
| 24.04.2026 | 12,45 | 12,67 | 12,24 | 12,67 | 1,93% | - |
| 23.04.2026 | 12,10 | 12,45 | 12,01 | 12,43 | 1,93% | - |
| 22.04.2026 | 13,22 | 13,28 | 12,16 | 12,19 | -6,95% | 4.059,00 |
| 21.04.2026 | 13,14 | 13,23 | 12,96 | 13,10 | 1,12% | 90,00 |
| 20.04.2026 | 13,57 | 13,63 | 12,94 | 12,96 | -4,32% | - |
| 17.04.2026 | 13,21 | 13,70 | 13,08 | 13,54 | 2,54% | 5.400,00 |
| 16.04.2026 | 13,00 | 13,45 | 12,99 | 13,21 | 1,38% | - |
| 15.04.2026 | 12,82 | 13,14 | 12,81 | 13,03 | 1,36% | 1.560,00 |
| 14.04.2026 | 12,45 | 12,89 | 12,44 | 12,85 | 3,21% | - |
| 13.04.2026 | 12,86 | 13,03 | 12,22 | 12,45 | -2,12% | 29.000,00 |
| 10.04.2026 | 12,76 | 12,94 | 12,55 | 12,72 | -0,27% | 18.500,00 |
| 09.04.2026 | 12,69 | 12,80 | 12,45 | 12,76 | -0,08% | 30.537,00 |
| 08.04.2026 | 12,29 | 12,92 | 12,05 | 12,77 | 9,34% | 7.129,00 |
| 07.04.2026 | 11,84 | 12,19 | 11,60 | 11,68 | -1,48% | 120,00 |
| 02.04.2026 | 11,70 | 12,04 | 11,68 | 11,85 | -0,84% | 2.320,00 |
| 01.04.2026 | 12,05 | 12,40 | 11,94 | 11,95 | 0,25% | 19.200,00 |
| 31.03.2026 | 11,35 | 11,92 | 11,24 | 11,92 | 6,05% | 5.800,00 |
| 30.03.2026 | 11,96 | 12,04 | 11,11 | 11,24 | -5,70% | 13.500,00 |
| 27.03.2026 | 11,82 | 12,12 | 11,57 | 11,92 | 1,10% | 13.000,00 |
| 26.03.2026 | 11,80 | 11,97 | 11,76 | 11,79 | -0,67% | 280,00 |
| 25.03.2026 | 11,95 | 12,11 | 11,85 | 11,87 | -0,92% | - |
| 24.03.2026 | 12,04 | 12,12 | 11,78 | 11,98 | -1,24% | - |
| 23.03.2026 | 11,55 | 12,25 | 11,43 | 12,13 | 3,50% | 10.846,00 |
| 20.03.2026 | 11,80 | 12,19 | 11,68 | 11,72 | -0,93% | 6.909,00 |
| 19.03.2026 | 12,16 | 12,25 | 11,70 | 11,83 | -2,87% | - |
| 18.03.2026 | 12,32 | 12,63 | 12,17 | 12,18 | -0,25% | - |
| 17.03.2026 | 12,42 | 12,48 | 12,10 | 12,21 | -2,40% | 5.200,00 |
| 16.03.2026 | 12,18 | 12,67 | 12,00 | 12,51 | 0,97% | 2.000,00 |
| 13.03.2026 | 12,00 | 12,39 | 11,88 | 12,39 | 3,16% | - |
| 12.03.2026 | 12,05 | 12,31 | 11,93 | 12,01 | -1,23% | - |
| 11.03.2026 | 11,94 | 12,36 | 11,82 | 12,16 | 2,27% | - |
| 10.03.2026 | 11,49 | 12,21 | 11,31 | 11,89 | 3,12% | 11.270,00 |
| 09.03.2026 | 11,50 | 11,68 | 10,77 | 11,53 | -2,29% | 7.240,00 |
| 06.03.2026 | 12,20 | 12,20 | 11,66 | 11,80 | -2,16% | 200,00 |
| 05.03.2026 | 12,34 | 12,62 | 11,96 | 12,06 | -3,52% | 200,00 |
| 04.03.2026 | 12,00 | 12,50 | 11,84 | 12,50 | 3,48% | 5.791,00 |
| 03.03.2026 | 12,60 | 12,60 | 11,70 | 12,08 | -4,88% | 2.740,00 |
| 02.03.2026 | 13,44 | 13,44 | 12,70 | 12,70 | -6,62% | 902,00 |
| 27.02.2026 | 13,78 | 13,88 | 13,58 | 13,60 | -1,31% | 150,00 |
| 26.02.2026 | 13,90 | 13,96 | 13,78 | 13,78 | -1,15% | - |
| 25.02.2026 | 13,86 | 14,04 | 13,84 | 13,94 | 0,72% | - |
| 24.02.2026 | 14,12 | 14,12 | 13,70 | 13,84 | -1,98% | - |
| 23.02.2026 | 13,86 | 14,12 | 13,86 | 14,12 | 1,44% | - |
| 20.02.2026 | 13,82 | 13,92 | 13,64 | 13,92 | 1,02% | - |
| 19.02.2026 | 14,18 | 14,26 | 13,78 | 13,78 | -2,82% | - |
| 18.02.2026 | 14,28 | 14,34 | 14,10 | 14,18 | -0,56% | - |
| 17.02.2026 | 14,44 | 14,52 | 14,14 | 14,26 | -1,66% | - |
| 16.02.2026 | 14,50 | 14,68 | 14,36 | 14,50 | 0,14% | - |
| 13.02.2026 | 14,56 | 14,84 | 14,38 | 14,48 | -0,55% | - |
| 12.02.2026 | 14,48 | 14,68 | 14,46 | 14,56 | 0,83% | - |
| 11.02.2026 | 14,64 | 14,64 | 14,44 | 14,44 | -1,23% | - |
| 10.02.2026 | 14,82 | 14,92 | 14,62 | 14,62 | -1,48% | - |
| 09.02.2026 | 14,92 | 15,16 | 14,82 | 14,84 | -0,67% | - |
| 06.02.2026 | 14,98 | 14,98 | 14,44 | 14,94 | 0,00% | - |
| 05.02.2026 | 15,16 | 15,20 | 14,88 | 14,94 | -1,19% | 4,00 |
| 04.02.2026 | 15,14 | 15,22 | 15,04 | 15,12 | 0,40% | - |
| 03.02.2026 | 15,14 | 15,26 | 15,06 | 15,06 | -0,26% | - |
| 02.02.2026 | 14,74 | 15,12 | 14,70 | 15,10 | 1,48% | 300,00 |
| 30.01.2026 | 14,92 | 14,92 | 14,68 | 14,88 | 0,00% | 95,00 |
| 29.01.2026 | 15,10 | 15,32 | 14,88 | 14,88 | -1,06% | - |
| 28.01.2026 | 14,94 | 15,04 | 14,80 | 15,04 | 1,35% | - |
| 27.01.2026 | 14,72 | 14,98 | 14,70 | 14,84 | 1,23% | 14,00 |