23,675€
2,27%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 22,50 | 23,20 | 22,50 | 23,15 | -0,22% | - |
| 12.12.2025 | 22,45 | 23,20 | 22,45 | 23,20 | 0,00% | - |
| 11.12.2025 | 22,50 | 23,25 | 22,50 | 23,20 | -1,90% | - |
| 10.12.2025 | 22,50 | 23,65 | 22,50 | 23,65 | 1,94% | 100,00 |
| 09.12.2025 | 22,45 | 23,25 | 22,45 | 23,20 | -0,22% | - |
| 08.12.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,00% | - |
| 05.12.2025 | 22,50 | 23,25 | 22,50 | 23,25 | 0,00% | - |
| 04.12.2025 | 22,50 | 23,25 | 22,50 | 23,25 | 0,00% | 100,00 |
| 03.12.2025 | 22,45 | 23,25 | 22,45 | 23,25 | 0,22% | - |
| 02.12.2025 | 22,45 | 23,20 | 22,45 | 23,20 | 0,22% | 100,00 |
| 01.12.2025 | 22,45 | 23,15 | 22,45 | 23,15 | 0,00% | - |
| 28.11.2025 | 22,45 | 23,15 | 22,45 | 23,15 | 0,00% | - |
| 27.11.2025 | 22,45 | 23,15 | 22,45 | 23,15 | 0,00% | - |
| 26.11.2025 | 22,45 | 23,15 | 22,45 | 23,15 | 0,00% | - |
| 25.11.2025 | 22,45 | 23,15 | 22,45 | 23,15 | 8,69% | - |
| 24.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 2,16% | - |
| 21.11.2025 | 20,60 | 20,90 | 20,60 | 20,85 | -0,48% | - |
| 20.11.2025 | 21,20 | 21,20 | 20,90 | 20,95 | 0,24% | - |
| 19.11.2025 | 20,95 | 20,95 | 20,90 | 20,90 | 0,00% | - |
| 18.11.2025 | 20,60 | 20,90 | 20,60 | 20,90 | -0,24% | - |
| 17.11.2025 | 21,00 | 21,00 | 20,95 | 20,95 | 0,00% | - |
| 14.11.2025 | 21,40 | 21,40 | 20,95 | 20,95 | -0,24% | - |
| 13.11.2025 | 21,05 | 21,05 | 20,95 | 21,00 | 0,24% | - |
| 12.11.2025 | 21,15 | 21,15 | 20,95 | 20,95 | 0,00% | - |
| 11.11.2025 | 21,10 | 21,10 | 20,95 | 20,95 | 0,00% | - |
| 10.11.2025 | 21,35 | 21,35 | 20,90 | 20,95 | 0,00% | - |
| 07.11.2025 | 21,10 | 21,10 | 20,95 | 20,95 | 0,00% | - |
| 06.11.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,00% | - |
| 05.11.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,00% | - |
| 04.11.2025 | 20,80 | 20,95 | 20,80 | 20,95 | 0,00% | - |
| 03.11.2025 | 21,10 | 21,10 | 20,95 | 20,95 | -0,24% | - |
| 31.10.2025 | 21,05 | 21,05 | 20,95 | 21,00 | 0,00% | - |
| 30.10.2025 | 21,10 | 21,10 | 20,95 | 21,00 | 0,24% | - |
| 29.10.2025 | 21,00 | 21,00 | 20,95 | 20,95 | 0,00% | - |
| 28.10.2025 | 21,00 | 21,00 | 20,95 | 20,95 | 0,00% | - |
| 27.10.2025 | 21,15 | 21,15 | 20,95 | 20,95 | 0,00% | - |
| 24.10.2025 | 21,15 | 21,15 | 20,95 | 20,95 | 0,00% | - |
| 23.10.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,00% | - |
| 22.10.2025 | 20,95 | 20,95 | 20,90 | 20,95 | 0,24% | - |
| 21.10.2025 | 21,05 | 21,05 | 20,90 | 20,90 | 0,00% | - |
| 20.10.2025 | 21,10 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 17.10.2025 | 20,75 | 20,95 | 20,75 | 20,90 | -0,24% | - |
| 16.10.2025 | 21,05 | 21,05 | 20,90 | 20,95 | 0,00% | - |
| 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% | - |