21,425€
2,27%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,30 | 21,30 | 20,95 | 20,95 | 0,00% | - |
| 14.10.2025 | 20,80 | 20,95 | 20,80 | 20,95 | 0,24% | - |
| 13.10.2025 | 21,10 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 10.10.2025 | 20,85 | 20,90 | 20,85 | 20,90 | 0,24% | - |
| 09.10.2025 | 21,00 | 21,00 | 20,85 | 20,85 | -0,24% | - |
| 08.10.2025 | 21,00 | 21,00 | 20,90 | 20,90 | 0,00% | - |
| 07.10.2025 | 20,95 | 20,95 | 20,85 | 20,90 | -0,24% | - |
| 06.10.2025 | 20,95 | 20,95 | 20,85 | 20,95 | 0,48% | - |
| 03.10.2025 | 21,10 | 21,10 | 20,85 | 20,85 | -0,48% | - |
| 02.10.2025 | 21,05 | 21,05 | 20,90 | 20,95 | 0,24% | - |
| 01.10.2025 | 20,95 | 20,95 | 20,90 | 20,90 | -2,79% | - |
| 30.09.2025 | 20,90 | 21,50 | 20,80 | 21,50 | 3,12% | 200,00 |
| 29.09.2025 | 21,15 | 21,15 | 20,80 | 20,85 | 0,24% | - |
| 26.09.2025 | 20,90 | 20,90 | 20,75 | 20,80 | 0,24% | - |
| 25.09.2025 | 20,80 | 20,80 | 20,75 | 20,75 | -0,24% | - |
| 24.09.2025 | 20,80 | 20,80 | 20,75 | 20,80 | 0,48% | - |
| 23.09.2025 | 20,85 | 20,85 | 20,70 | 20,70 | -0,24% | - |
| 22.09.2025 | 20,80 | 20,80 | 20,70 | 20,75 | 0,00% | - |
| 19.09.2025 | 20,85 | 20,85 | 20,75 | 20,75 | 0,00% | - |
| 18.09.2025 | 20,85 | 20,85 | 20,70 | 20,75 | 0,24% | - |
| 17.09.2025 | 20,85 | 20,85 | 20,70 | 20,70 | 0,00% | - |
| 16.09.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -0,24% | - |
| 15.09.2025 | 20,95 | 20,95 | 20,75 | 20,75 | 0,00% | - |
| 12.09.2025 | 20,80 | 20,80 | 20,75 | 20,75 | 0,00% | - |
| 10.09.2025 | 20,95 | 20,95 | 20,75 | 20,75 | -1,54% | - |
| 09.09.2025 | 21,03 | 21,28 | 20,75 | 21,08 | 0,24% | - |
| 08.09.2025 | 21,08 | 21,25 | 20,70 | 21,03 | 1,57% | - |
| 05.09.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 04.09.2025 | 20,75 | 21,65 | 20,75 | 20,80 | 0,24% | 1.000,00 |
| 03.09.2025 | 20,90 | 20,90 | 20,70 | 20,75 | 0,24% | - |
| 02.09.2025 | 20,85 | 20,85 | 20,70 | 20,70 | -0,24% | - |
| 01.09.2025 | 20,95 | 20,95 | 20,75 | 20,75 | 0,00% | - |
| 29.08.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 28.08.2025 | 20,85 | 20,85 | 20,70 | 20,75 | 0,24% | - |
| 27.08.2025 | 20,95 | 20,95 | 20,70 | 20,70 | -0,24% | 60,00 |
| 26.08.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,24% | - |
| 25.08.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 22.08.2025 | 20,80 | 20,80 | 20,65 | 20,70 | 0,00% | - |
| 21.08.2025 | 20,65 | 20,70 | 20,65 | 20,70 | 0,00% | - |
| 20.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 19.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 18.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 15.08.2025 | 20,85 | 20,85 | 20,70 | 20,70 | -0,24% | - |
| 14.08.2025 | 20,75 | 20,75 | 20,70 | 20,75 | 0,24% | - |
| 13.08.2025 | 20,70 | 20,70 | 20,65 | 20,70 | 0,24% | - |
| 12.08.2025 | 20,80 | 20,80 | 20,65 | 20,65 | -0,72% | - |
| 11.08.2025 | 20,85 | 20,85 | 20,80 | 20,80 | 0,24% | - |
| 08.08.2025 | 20,75 | 20,90 | 20,75 | 20,75 | 0,00% | - |
| 07.08.2025 | 20,65 | 20,75 | 20,60 | 20,75 | 0,73% | - |
| 06.08.2025 | 20,65 | 20,65 | 20,60 | 20,60 | 0,00% | - |
| 05.08.2025 | 20,85 | 20,85 | 20,60 | 20,60 | -0,96% | - |
| 04.08.2025 | 21,10 | 21,10 | 20,80 | 20,80 | 0,00% | - |
| 01.08.2025 | 20,75 | 20,85 | 20,75 | 20,80 | 0,00% | - |
| 31.07.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,24% | - |
| 30.07.2025 | 20,85 | 20,85 | 20,75 | 20,75 | 0,00% | - |
| 29.07.2025 | 21,00 | 21,00 | 20,75 | 20,75 | -0,95% | - |
| 28.07.2025 | 21,25 | 21,25 | 20,95 | 20,95 | 0,00% | - |
| 25.07.2025 | 21,05 | 21,05 | 20,95 | 20,95 | -0,24% | - |
| 24.07.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,47% | - |
| 23.07.2025 | 21,45 | 21,45 | 21,10 | 21,10 | -0,94% | - |
| 22.07.2025 | 21,25 | 21,35 | 21,25 | 21,30 | 0,71% | - |
| 21.07.2025 | 21,25 | 21,30 | 21,15 | 21,15 | -0,24% | - |
| 18.07.2025 | 21,45 | 21,45 | 21,20 | 21,20 | 0,24% | - |
| 17.07.2025 | 21,70 | 21,70 | 21,15 | 21,15 | 0,00% | - |
| 16.07.2025 | 21,15 | 21,35 | 21,15 | 21,15 | 0,24% | - |
| 15.07.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -2,09% | - |
| 14.07.2025 | 21,90 | 21,90 | 21,50 | 21,55 | -1,60% | - |
| 11.07.2025 | 22,30 | 22,30 | 21,80 | 21,90 | -1,57% | - |
| 10.07.2025 | 22,40 | 22,65 | 22,25 | 22,25 | -0,89% | - |
| 09.07.2025 | 23,05 | 23,05 | 22,45 | 22,45 | -11,09% | 200,00 |
| 08.07.2025 | 24,95 | 25,25 | 24,90 | 25,25 | 1,00% | 640,00 |
| 07.07.2025 | 24,50 | 25,00 | 23,95 | 25,00 | 3,09% | - |
| 04.07.2025 | 24,05 | 24,25 | 24,05 | 24,25 | 1,04% | - |
| 03.07.2025 | 23,85 | 24,00 | 23,85 | 24,00 | 0,84% | - |
| 02.07.2025 | 24,05 | 24,05 | 23,80 | 23,80 | -0,42% | 30,00 |
| 01.07.2025 | 23,95 | 24,15 | 23,90 | 23,90 | -0,62% | 90,00 |
| 30.06.2025 | 24,05 | 24,05 | 24,00 | 24,05 | 0,00% | - |
| 27.06.2025 | 24,25 | 24,25 | 24,00 | 24,05 | 0,21% | - |
| 26.06.2025 | 24,10 | 24,10 | 23,90 | 24,00 | 0,21% | - |
| 25.06.2025 | 24,10 | 24,10 | 23,95 | 23,95 | -0,62% | - |
| 24.06.2025 | 24,20 | 24,20 | 24,00 | 24,10 | 0,42% | - |
| 23.06.2025 | 24,15 | 24,15 | 23,95 | 24,00 | -1,03% | - |
| 20.06.2025 | 24,35 | 24,35 | 24,25 | 24,25 | -0,41% | - |
| 19.06.2025 | 24,25 | 24,40 | 24,25 | 24,35 | -0,41% | - |
| 18.06.2025 | 24,55 | 24,55 | 24,40 | 24,45 | 1,03% | - |
| 17.06.2025 | 26,15 | 26,15 | 24,15 | 24,20 | -9,70% | - |
| 16.06.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,56% | - |
| 13.06.2025 | 27,00 | 27,05 | 26,95 | 26,95 | -1,46% | - |
| 12.06.2025 | 27,25 | 27,45 | 27,05 | 27,35 | -0,73% | - |
| 11.06.2025 | 27,50 | 27,70 | 27,50 | 27,55 | 0,92% | - |
| 10.06.2025 | 27,30 | 27,50 | 27,30 | 27,30 | -0,73% | - |
| 09.06.2025 | 27,65 | 27,65 | 27,50 | 27,50 | -0,18% | - |
| 06.06.2025 | 28,20 | 28,20 | 27,55 | 27,55 | -0,72% | - |
| 05.06.2025 | 27,60 | 27,75 | 27,60 | 27,75 | 1,65% | - |
| 04.06.2025 | 27,90 | 27,90 | 27,30 | 27,30 | -2,50% | - |
| 03.06.2025 | 27,85 | 28,00 | 27,75 | 28,00 | 1,63% | - |
| 02.06.2025 | 26,80 | 27,70 | 26,80 | 27,55 | 2,99% | - |
| 30.05.2025 | 26,75 | 26,80 | 26,75 | 26,75 | 0,75% | - |
| 29.05.2025 | 26,10 | 26,55 | 25,60 | 26,55 | 2,51% | - |
| 28.05.2025 | 27,50 | 27,50 | 25,30 | 25,90 | -10,23% | - |