26,325€
1,84%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,15 | 26,40 | 25,40 | 26,33 | 1,84% | - |
| 10.04.2025 | 26,90 | 26,90 | 25,45 | 25,85 | 4,23% | - |
| 09.04.2025 | 24,70 | 25,85 | 24,70 | 24,80 | -2,94% | 1.000,00 |
| 08.04.2025 | 25,10 | 25,55 | 25,10 | 25,55 | -0,58% | - |
| 07.04.2025 | 23,15 | 25,90 | 23,15 | 25,70 | 4,47% | 200,00 |
| 04.04.2025 | 25,40 | 25,45 | 24,60 | 24,60 | -3,15% | - |
| 03.04.2025 | 24,80 | 25,40 | 24,75 | 25,40 | 1,40% | - |
| 02.04.2025 | 25,90 | 25,90 | 25,05 | 25,05 | -4,21% | - |
| 01.04.2025 | 25,90 | 26,15 | 25,75 | 26,15 | 1,16% | - |
| 31.03.2025 | 26,25 | 26,35 | 25,85 | 25,85 | -3,18% | - |
| 28.03.2025 | 26,65 | 26,80 | 26,65 | 26,70 | 0,38% | - |
| 27.03.2025 | 26,50 | 26,60 | 26,25 | 26,60 | -1,30% | - |
| 26.03.2025 | 26,70 | 26,95 | 26,65 | 26,95 | 0,56% | - |
| 25.03.2025 | 26,20 | 26,85 | 25,95 | 26,80 | 0,56% | - |
| 24.03.2025 | 28,45 | 28,45 | 26,65 | 26,65 | -5,33% | - |
| 21.03.2025 | 28,65 | 28,65 | 28,15 | 28,15 | -1,40% | - |
| 20.03.2025 | 28,60 | 28,65 | 28,55 | 28,55 | 0,35% | - |
| 19.03.2025 | 28,55 | 28,60 | 28,45 | 28,45 | -0,52% | - |
| 18.03.2025 | 28,90 | 28,90 | 28,60 | 28,60 | 0,35% | - |
| 17.03.2025 | 28,15 | 28,50 | 27,85 | 28,50 | -3,06% | - |
| 14.03.2025 | 27,50 | 29,40 | 27,40 | 29,40 | 6,91% | 100,00 |
| 13.03.2025 | 28,30 | 28,30 | 27,50 | 27,50 | -3,00% | - |
| 12.03.2025 | 28,80 | 28,80 | 28,25 | 28,35 | -0,53% | - |
| 11.03.2025 | 28,35 | 28,50 | 28,20 | 28,50 | 1,60% | - |
| 10.03.2025 | 28,40 | 28,40 | 28,05 | 28,05 | -0,36% | - |
| 07.03.2025 | 27,70 | 28,15 | 27,30 | 28,15 | 1,26% | - |
| 06.03.2025 | 28,10 | 28,10 | 27,80 | 27,80 | -0,71% | - |
| 05.03.2025 | 28,10 | 28,10 | 28,00 | 28,00 | 0,72% | - |
| 04.03.2025 | 27,75 | 27,90 | 27,75 | 27,80 | -0,36% | - |
| 03.03.2025 | 27,25 | 28,15 | 27,25 | 27,90 | 2,57% | - |
| 28.02.2025 | 27,00 | 27,20 | 26,75 | 27,20 | 0,18% | - |
| 27.02.2025 | 27,00 | 27,15 | 27,00 | 27,15 | 0,56% | - |
| 26.02.2025 | 27,10 | 27,10 | 27,00 | 27,00 | -0,37% | - |
| 25.02.2025 | 26,90 | 27,10 | 26,85 | 27,10 | 0,37% | - |
| 24.02.2025 | 26,70 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 21.02.2025 | 26,90 | 26,90 | 26,60 | 26,80 | -0,56% | - |
| 20.02.2025 | 26,75 | 26,95 | 26,75 | 26,95 | 2,08% | - |
| 19.02.2025 | 26,75 | 26,75 | 26,40 | 26,40 | -2,76% | - |
| 18.02.2025 | 27,60 | 27,65 | 27,15 | 27,15 | -1,27% | - |
| 17.02.2025 | 27,80 | 27,80 | 27,50 | 27,50 | -1,61% | - |
| 14.02.2025 | 28,20 | 28,20 | 27,95 | 27,95 | -1,41% | - |
| 13.02.2025 | 28,15 | 28,35 | 27,85 | 28,35 | -1,73% | - |
| 12.02.2025 | 29,20 | 29,20 | 28,85 | 28,85 | -1,37% | - |
| 11.02.2025 | 29,55 | 29,55 | 29,25 | 29,25 | -1,02% | - |
| 10.02.2025 | 30,05 | 30,05 | 29,55 | 29,55 | -1,66% | - |
| 07.02.2025 | 30,45 | 30,45 | 30,05 | 30,05 | -0,17% | - |
| 06.02.2025 | 29,75 | 30,20 | 29,75 | 30,10 | 1,69% | 828,00 |
| 05.02.2025 | 29,45 | 29,60 | 29,45 | 29,60 | 0,00% | - |
| 04.02.2025 | 29,25 | 29,60 | 29,25 | 29,60 | 1,20% | - |
| 03.02.2025 | 29,10 | 29,45 | 29,10 | 29,25 | 0,00% | 500,00 |
| 31.01.2025 | 29,25 | 29,25 | 28,85 | 29,25 | 0,86% | - |
| 30.01.2025 | 30,00 | 30,00 | 28,25 | 29,00 | 2,29% | 40,00 |
| 29.01.2025 | 28,05 | 28,35 | 28,05 | 28,35 | 1,98% | - |
| 28.01.2025 | 27,60 | 27,80 | 27,60 | 27,80 | -0,18% | - |
| 27.01.2025 | 27,35 | 27,85 | 27,35 | 27,85 | 0,91% | - |
| 24.01.2025 | 27,05 | 27,60 | 27,00 | 27,60 | 3,37% | - |
| 23.01.2025 | 26,45 | 26,70 | 26,05 | 26,70 | 4,71% | 77,00 |
| 22.01.2025 | 25,30 | 25,75 | 25,30 | 25,50 | 0,79% | - |
| 21.01.2025 | 24,85 | 25,30 | 24,85 | 25,30 | 4,76% | - |
| 20.01.2025 | 24,20 | 24,20 | 24,15 | 24,15 | -0,41% | - |
| 17.01.2025 | 24,45 | 24,45 | 24,25 | 24,25 | -0,41% | - |
| 16.01.2025 | 24,45 | 24,45 | 24,35 | 24,35 | -0,61% | - |
| 15.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,24% | - |
| 14.01.2025 | 24,20 | 24,45 | 24,20 | 24,20 | -2,42% | - |
| 13.01.2025 | 25,10 | 25,15 | 24,80 | 24,80 | -1,78% | - |
| 10.01.2025 | 25,40 | 25,40 | 25,25 | 25,25 | -0,39% | - |
| 09.01.2025 | 25,40 | 25,40 | 25,35 | 25,35 | -3,80% | - |
| 08.01.2025 | 25,35 | 26,35 | 25,35 | 26,35 | 1,35% | 60,00 |
| 07.01.2025 | 26,50 | 26,50 | 26,00 | 26,00 | 0,10% | 140,00 |
| 06.01.2025 | 26,00 | 26,15 | 25,95 | 25,98 | 0,68% | - |
| 03.01.2025 | 26,50 | 26,50 | 25,80 | 25,80 | -2,64% | 60,00 |
| 02.01.2025 | 26,55 | 26,55 | 25,70 | 26,50 | 5,58% | 1.100,00 |
| 30.12.2024 | 25,05 | 25,10 | 25,05 | 25,10 | 0,40% | - |
| 27.12.2024 | 24,45 | 25,00 | 24,45 | 25,00 | 3,09% | - |
| 23.12.2024 | 24,05 | 24,25 | 24,05 | 24,25 | 2,11% | - |
| 20.12.2024 | 23,65 | 23,75 | 23,55 | 23,75 | 0,00% | - |
| 19.12.2024 | 24,35 | 24,35 | 23,75 | 23,75 | -6,13% | - |
| 18.12.2024 | 25,10 | 25,30 | 25,00 | 25,30 | 2,43% | - |
| 17.12.2024 | 24,70 | 24,70 | 24,60 | 24,70 | 0,00% | - |
| 16.12.2024 | 24,80 | 24,80 | 24,70 | 24,70 | -0,40% | - |
| 13.12.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 12.12.2024 | 24,75 | 24,80 | 24,75 | 24,80 | -0,40% | - |
| 11.12.2024 | 25,20 | 25,20 | 24,90 | 24,90 | -1,58% | - |
| 10.12.2024 | 25,10 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 09.12.2024 | 25,05 | 25,10 | 25,00 | 25,10 | 0,00% | - |
| 06.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -0,20% | - |
| 05.12.2024 | 25,00 | 25,15 | 25,00 | 25,15 | 0,40% | - |
| 04.12.2024 | 24,65 | 25,35 | 24,65 | 25,05 | 2,45% | 320,00 |
| 03.12.2024 | 24,35 | 24,45 | 24,25 | 24,45 | 0,82% | - |
| 02.12.2024 | 24,65 | 24,65 | 24,25 | 24,25 | -1,02% | - |
| 29.11.2024 | 24,70 | 24,70 | 24,50 | 24,50 | -1,01% | 26,00 |
| 28.11.2024 | 25,00 | 25,00 | 24,75 | 24,75 | -0,80% | - |
| 27.11.2024 | 24,40 | 24,95 | 24,40 | 24,95 | 2,04% | - |
| 26.11.2024 | 24,80 | 24,80 | 24,45 | 24,45 | -1,61% | - |
| 25.11.2024 | 24,90 | 24,90 | 24,80 | 24,85 | 0,61% | - |
| 22.11.2024 | 24,80 | 24,90 | 24,70 | 24,70 | -0,20% | - |
| 21.11.2024 | 24,85 | 24,85 | 24,75 | 24,75 | -0,20% | - |
| 20.11.2024 | 24,95 | 24,95 | 24,80 | 24,80 | 2,06% | - |
| 19.11.2024 | 24,75 | 24,75 | 24,30 | 24,30 | -1,82% | - |
| 18.11.2024 | 24,85 | 24,85 | 24,75 | 24,75 | -0,80% | - |