11,390€
0,44%
Echtzeit-Aktienkurs Aegean Airlines S.A.
Bid:
Ask:
Aktienkurse zur Aegean Airlines S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,45 | 11,56 | 11,25 | 11,36 | -1,09% | - |
| 28.09.2026 | 11,23 | 11,52 | 11,11 | 11,48 | 2,27% | - |
| 25.09.2026 | 11,21 | 11,57 | 11,16 | 11,23 | 0,36% | - |
| 24.09.2026 | 11,17 | 11,43 | 11,12 | 11,19 | -0,22% | - |
| 23.09.2026 | 11,51 | 11,59 | 11,06 | 11,21 | -2,65% | 13.500,00 |
| 22.09.2026 | 11,46 | 11,57 | 11,35 | 11,52 | 0,52% | - |
| 21.09.2026 | 11,43 | 11,50 | 11,21 | 11,46 | 0,88% | - |
| 18.09.2026 | 11,05 | 11,39 | 10,81 | 11,36 | 2,76% | - |
| 17.09.2026 | 11,14 | 11,29 | 10,85 | 11,05 | -0,36% | 15.000,00 |
| 16.09.2026 | 11,21 | 11,30 | 10,99 | 11,09 | -0,63% | - |
| 15.09.2026 | 11,38 | 11,38 | 10,90 | 11,16 | -2,06% | - |
| 14.09.2026 | 11,54 | 11,59 | 11,28 | 11,40 | -1,64% | - |
| 11.09.2026 | 11,69 | 11,72 | 11,51 | 11,59 | -0,39% | - |
| 10.09.2026 | 11,81 | 11,83 | 11,58 | 11,63 | -1,23% | - |
| 09.09.2026 | 12,11 | 12,12 | 11,65 | 11,78 | -2,73% | 20.500,00 |
| 08.09.2026 | 12,17 | 12,21 | 12,07 | 12,11 | -0,53% | 10.224,00 |
| 07.09.2026 | 12,09 | 12,35 | 11,93 | 12,17 | 0,54% | - |
| 04.09.2026 | 12,06 | 12,16 | 11,94 | 12,11 | 0,54% | - |
| 03.09.2026 | 12,14 | 12,15 | 11,91 | 12,04 | -2,03% | - |
| 02.09.2026 | 12,04 | 12,29 | 11,82 | 12,29 | 2,12% | - |
| 01.09.2026 | 12,23 | 12,24 | 11,96 | 12,04 | -1,31% | 3.750,00 |
| 31.08.2026 | 12,19 | 12,38 | 12,17 | 12,20 | 0,04% | - |
| 28.08.2026 | 12,35 | 12,42 | 12,02 | 12,19 | -1,18% | 18.400,00 |
| 27.08.2026 | 12,11 | 12,40 | 12,09 | 12,34 | 2,07% | - |
| 26.08.2026 | 12,10 | 12,46 | 12,08 | 12,09 | 0,04% | 140.000,00 |
| 25.08.2026 | 12,10 | 12,29 | 11,88 | 12,08 | -1,71% | - |
| 24.08.2026 | 12,05 | 12,29 | 12,02 | 12,29 | 2,08% | 2.300,00 |
| 21.08.2026 | 12,25 | 12,26 | 12,04 | 12,04 | -1,23% | - |
| 20.08.2026 | 12,05 | 12,22 | 12,03 | 12,19 | 1,16% | - |
| 19.08.2026 | 12,08 | 12,22 | 12,01 | 12,05 | -0,54% | - |
| 18.08.2026 | 12,17 | 12,24 | 12,09 | 12,12 | -0,82% | 7.000,00 |
| 17.08.2026 | 12,31 | 12,38 | 12,17 | 12,22 | -0,57% | - |
| 14.08.2026 | 12,19 | 12,39 | 12,17 | 12,29 | 0,78% | 2.600,00 |
| 13.08.2026 | 12,11 | 12,25 | 12,04 | 12,19 | 0,70% | 2.600,00 |
| 12.08.2026 | 12,29 | 12,32 | 12,11 | 12,11 | -1,38% | 8.200,00 |
| 11.08.2026 | 12,24 | 12,31 | 12,13 | 12,28 | 0,33% | - |
| 10.08.2026 | 12,26 | 12,35 | 12,18 | 12,24 | 0,20% | - |
| 07.08.2026 | 12,15 | 12,54 | 12,03 | 12,21 | -0,57% | - |
| 06.08.2026 | 12,24 | 12,52 | 12,22 | 12,28 | 0,49% | - |
| 05.08.2026 | 12,21 | 12,41 | 11,80 | 12,22 | 2,43% | - |
| 04.08.2026 | 12,34 | 12,60 | 11,90 | 11,93 | -3,09% | - |
| 03.08.2026 | 12,01 | 12,42 | 11,85 | 12,31 | 3,23% | - |
| 31.07.2026 | 11,86 | 12,01 | 11,84 | 11,93 | 0,76% | - |
| 30.07.2026 | 11,83 | 12,00 | 11,80 | 11,84 | 0,25% | - |
| 29.07.2026 | 11,82 | 12,02 | 11,73 | 11,81 | -0,30% | 7.380,00 |
| 28.07.2026 | 11,72 | 12,06 | 11,71 | 11,84 | 1,63% | - |
| 27.07.2026 | 11,93 | 12,10 | 11,65 | 11,65 | -1,35% | - |
| 24.07.2026 | 11,72 | 11,82 | 11,51 | 11,81 | 0,72% | - |
| 23.07.2026 | 11,97 | 12,06 | 11,58 | 11,73 | -2,86% | 2.600,00 |
| 22.07.2026 | 12,03 | 12,08 | 11,74 | 12,07 | 0,21% | - |
| 21.07.2026 | 12,12 | 12,16 | 11,80 | 12,05 | 1,13% | 12.540,00 |
| 20.07.2026 | 11,99 | 12,13 | 11,60 | 11,91 | -0,83% | - |
| 17.07.2026 | 11,91 | 12,01 | 11,72 | 12,01 | 0,08% | - |
| 16.07.2026 | 12,01 | 12,08 | 11,85 | 12,00 | 0,33% | - |
| 15.07.2026 | 12,24 | 12,24 | 11,74 | 11,96 | -1,77% | - |
| 14.07.2026 | 12,48 | 12,50 | 11,90 | 12,18 | -2,44% | 4.500,00 |
| 13.07.2026 | 12,67 | 12,67 | 12,09 | 12,48 | -2,12% | 18.700,00 |
| 10.07.2026 | 12,72 | 12,75 | 12,34 | 12,75 | 0,04% | - |
| 09.07.2026 | 12,63 | 12,75 | 12,28 | 12,75 | 1,23% | 920,00 |
| 08.07.2026 | 12,54 | 12,74 | 12,09 | 12,59 | 0,24% | 2.400,00 |
| 07.07.2026 | 12,84 | 13,08 | 12,41 | 12,56 | -2,52% | 900,00 |
| 06.07.2026 | 12,92 | 13,06 | 12,72 | 12,89 | -0,04% | 7.600,00 |
| 03.07.2026 | 12,79 | 12,98 | 12,79 | 12,89 | 1,18% | - |
| 02.07.2026 | 12,71 | 12,89 | 12,68 | 12,74 | 0,43% | 3.100,00 |
| 01.07.2026 | 12,74 | 12,79 | 12,63 | 12,69 | -0,55% | - |
| 30.06.2026 | 12,85 | 12,88 | 12,68 | 12,76 | -0,62% | - |
| 29.06.2026 | 13,09 | 13,09 | 12,78 | 12,84 | -1,38% | - |
| 26.06.2026 | 12,71 | 13,08 | 12,70 | 13,02 | 2,40% | - |
| 25.06.2026 | 12,68 | 13,18 | 12,60 | 12,71 | 0,71% | - |
| 24.06.2026 | 12,51 | 12,74 | 12,49 | 12,62 | 0,88% | - |
| 23.06.2026 | 12,58 | 12,67 | 12,43 | 12,51 | -1,38% | 6.080,00 |
| 22.06.2026 | 12,62 | 12,86 | 12,62 | 12,69 | 1,40% | 11.400,00 |
| 19.06.2026 | 12,53 | 12,72 | 12,45 | 12,51 | -0,32% | - |
| 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 |