29,525€
4,14%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 29,80 | 30,00 | 28,25 | 29,58 | 4,32% | 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% | - |
| 15.11.2024 | 24,90 | 24,95 | 24,85 | 24,95 | -0,60% | - |
| 14.11.2024 | 25,00 | 25,10 | 25,00 | 25,10 | -0,20% | - |
| 13.11.2024 | 25,40 | 25,45 | 25,15 | 25,15 | -0,79% | - |
| 12.11.2024 | 26,05 | 26,40 | 25,35 | 25,35 | -3,61% | 800,00 |
| 11.11.2024 | 26,60 | 26,60 | 26,30 | 26,30 | -0,75% | - |
| 08.11.2024 | 26,70 | 26,85 | 26,50 | 26,50 | -2,03% | - |
| 07.11.2024 | 26,35 | 27,05 | 26,35 | 27,05 | 5,46% | - |
| 06.11.2024 | 26,45 | 26,45 | 25,65 | 25,65 | -2,29% | - |
| 05.11.2024 | 25,90 | 27,20 | 25,90 | 26,25 | 1,94% | 100,00 |
| 04.11.2024 | 26,10 | 26,10 | 25,75 | 25,75 | -0,58% | - |
| 01.11.2024 | 25,85 | 25,90 | 25,80 | 25,90 | 0,19% | - |
| 31.10.2024 | 26,05 | 26,05 | 25,85 | 25,85 | -1,90% | - |
| 30.10.2024 | 26,30 | 26,35 | 26,20 | 26,35 | 0,57% | - |
| 29.10.2024 | 26,20 | 26,35 | 26,20 | 26,20 | 0,38% | - |
| 28.10.2024 | 25,90 | 26,10 | 25,90 | 26,10 | 1,56% | - |
| 25.10.2024 | 25,50 | 25,70 | 25,50 | 25,70 | -0,19% | - |
| 24.10.2024 | 25,90 | 25,90 | 25,75 | 25,75 | -1,15% | - |
| 23.10.2024 | 26,35 | 26,40 | 26,05 | 26,05 | -0,19% | - |
| 22.10.2024 | 25,75 | 26,10 | 25,75 | 26,10 | 0,58% | - |
| 21.10.2024 | 26,80 | 26,80 | 25,95 | 25,95 | -0,95% | 12,00 |
| 18.10.2024 | 26,10 | 26,20 | 26,05 | 26,20 | -2,96% | - |
| 17.10.2024 | 26,00 | 27,00 | 26,00 | 27,00 | 3,45% | 100,00 |
| 16.10.2024 | 25,75 | 26,10 | 25,75 | 26,10 | 2,35% | - |
| 15.10.2024 | 25,30 | 25,55 | 25,30 | 25,50 | 1,39% | - |
| 14.10.2024 | 25,40 | 25,40 | 25,15 | 25,15 | 0,00% | - |
| 11.10.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,20% | - |
| 10.10.2024 | 25,15 | 25,20 | 25,15 | 25,20 | 0,60% | - |
| 09.10.2024 | 25,25 | 25,25 | 25,05 | 25,05 | 0,20% | - |
| 08.10.2024 | 24,85 | 25,00 | 24,85 | 25,00 | 0,00% | - |
| 07.10.2024 | 25,10 | 25,10 | 25,00 | 25,00 | -0,79% | - |
| 04.10.2024 | 25,10 | 25,30 | 25,10 | 25,20 | 0,00% | - |
| 03.10.2024 | 25,20 | 25,20 | 24,95 | 25,20 | 1,41% | - |
| 02.10.2024 | 24,95 | 25,00 | 24,85 | 24,85 | -2,17% | - |
| 01.10.2024 | 25,30 | 25,40 | 25,30 | 25,40 | -0,20% | - |
| 30.09.2024 | 25,70 | 25,70 | 25,45 | 25,45 | -3,05% | - |
| 27.09.2024 | 25,50 | 26,25 | 25,40 | 26,25 | 3,14% | 7,00 |
| 26.09.2024 | 24,70 | 25,45 | 24,70 | 25,45 | 3,67% | - |
| 25.09.2024 | 24,20 | 24,55 | 24,20 | 24,55 | 1,66% | - |
| 24.09.2024 | 24,25 | 24,25 | 24,15 | 24,15 | -3,40% | - |
| 23.09.2024 | 24,05 | 25,00 | 24,05 | 25,00 | 3,52% | 1,00 |
| 20.09.2024 | 24,30 | 24,35 | 24,15 | 24,15 | 0,00% | - |
| 19.09.2024 | 24,35 | 24,35 | 24,15 | 24,15 | 0,21% | - |
| 18.09.2024 | 24,20 | 24,20 | 24,10 | 24,10 | -0,21% | - |
| 17.09.2024 | 24,00 | 24,15 | 23,90 | 24,15 | 1,05% | - |
| 16.09.2024 | 23,85 | 23,95 | 23,85 | 23,90 | 1,06% | - |
| 13.09.2024 | 23,25 | 23,65 | 23,25 | 23,65 | 3,05% | - |
| 12.09.2024 | 23,00 | 23,00 | 22,95 | 22,95 | -0,22% | - |
| 11.09.2024 | 24,25 | 24,25 | 23,00 | 23,00 | -6,12% | - |
| 10.09.2024 | 24,25 | 24,50 | 24,25 | 24,50 | 1,45% | - |
| 09.09.2024 | 24,20 | 24,40 | 24,15 | 24,15 | -0,82% | - |
| 06.09.2024 | 24,45 | 24,45 | 24,35 | 24,35 | -0,81% | - |