28,150€
-1,75%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 29,10 | 29,15 | 28,85 | 28,85 | -4,15% | - |
| 26.05.2025 | 29,25 | 30,10 | 28,80 | 30,10 | 5,61% | 900,00 |
| 23.05.2025 | 28,45 | 28,50 | 28,45 | 28,50 | 0,18% | - |
| 22.05.2025 | 28,70 | 28,70 | 28,30 | 28,45 | -0,35% | - |
| 21.05.2025 | 28,50 | 28,80 | 28,50 | 28,55 | 1,06% | - |
| 20.05.2025 | 28,20 | 28,25 | 28,20 | 28,25 | 1,07% | - |
| 19.05.2025 | 27,90 | 27,95 | 27,85 | 27,95 | 0,36% | - |
| 16.05.2025 | 27,85 | 28,00 | 27,85 | 27,85 | 0,36% | - |
| 15.05.2025 | 27,95 | 27,95 | 27,75 | 27,75 | -0,89% | - |
| 14.05.2025 | 27,60 | 28,00 | 27,50 | 28,00 | 1,45% | - |
| 13.05.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 2,60% | - |
| 12.05.2025 | 27,70 | 27,70 | 26,90 | 26,90 | -2,71% | - |
| 09.05.2025 | 27,10 | 27,65 | 26,95 | 27,65 | 1,65% | - |
| 08.05.2025 | 27,90 | 27,90 | 27,20 | 27,20 | -2,33% | - |
| 07.05.2025 | 27,85 | 28,00 | 27,85 | 27,85 | -0,36% | - |
| 06.05.2025 | 28,15 | 28,15 | 27,85 | 27,95 | 0,18% | - |
| 05.05.2025 | 28,05 | 28,10 | 27,80 | 27,90 | -0,18% | - |
| 02.05.2025 | 27,95 | 28,15 | 27,95 | 27,95 | 1,08% | - |
| 30.04.2025 | 27,25 | 27,65 | 27,25 | 27,65 | 1,65% | - |
| 29.04.2025 | 27,05 | 27,20 | 26,90 | 27,20 | 0,74% | - |
| 28.04.2025 | 26,95 | 27,15 | 26,80 | 27,00 | 1,31% | - |
| 25.04.2025 | 26,10 | 26,65 | 25,95 | 26,65 | 2,50% | - |
| 24.04.2025 | 25,90 | 26,00 | 25,90 | 26,00 | 0,39% | - |
| 23.04.2025 | 26,65 | 26,65 | 25,90 | 25,90 | 0,78% | - |
| 22.04.2025 | 26,10 | 26,10 | 25,65 | 25,70 | -1,15% | - |
| 17.04.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 16.04.2025 | 26,10 | 26,10 | 25,80 | 25,80 | -0,96% | - |
| 15.04.2025 | 26,95 | 26,95 | 25,85 | 26,05 | -3,52% | 510,00 |
| 14.04.2025 | 26,95 | 27,00 | 25,40 | 27,00 | 6,30% | 5.990,00 |
| 11.04.2025 | 25,80 | 25,80 | 25,30 | 25,40 | -1,74% | - |
| 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% | - |