22,200€
1,60%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21,15 | 22,05 | 21,15 | 21,85 | 0,46% | - |
| 19.10.2026 | 21,20 | 21,75 | 21,20 | 21,75 | -0,68% | - |
| 16.10.2026 | 21,40 | 21,90 | 21,40 | 21,90 | -1,13% | - |
| 15.10.2026 | 21,50 | 22,15 | 21,50 | 22,15 | 0,00% | - |
| 14.10.2026 | 21,40 | 22,15 | 21,40 | 22,15 | 0,23% | - |
| 13.10.2026 | 21,60 | 22,10 | 21,60 | 22,10 | 0,00% | - |
| 12.10.2026 | 21,60 | 22,10 | 21,60 | 22,10 | -0,90% | - |
| 09.10.2026 | 21,40 | 22,30 | 21,40 | 22,30 | 0,45% | - |
| 08.10.2026 | 21,70 | 22,25 | 21,70 | 22,20 | -0,67% | - |
| 07.10.2026 | 21,75 | 22,40 | 21,75 | 22,35 | 0,00% | - |
| 06.10.2026 | 21,90 | 22,35 | 21,90 | 22,35 | 0,90% | - |
| 05.10.2026 | 21,90 | 22,15 | 21,90 | 22,15 | -1,56% | - |
| 02.10.2026 | 21,45 | 22,50 | 21,45 | 22,50 | 2,97% | - |
| 01.10.2026 | 21,45 | 21,95 | 21,45 | 21,85 | -1,13% | - |
| 30.09.2026 | 21,45 | 22,15 | 21,45 | 22,10 | 0,23% | - |
| 29.09.2026 | 21,90 | 22,05 | 21,90 | 22,05 | -2,00% | - |
| 28.09.2026 | 21,85 | 22,55 | 21,85 | 22,50 | 0,45% | - |
| 25.09.2026 | 21,85 | 22,40 | 21,85 | 22,40 | -0,22% | - |
| 24.09.2026 | 21,85 | 22,50 | 21,85 | 22,45 | -0,22% | - |
| 23.09.2026 | 21,85 | 22,50 | 21,85 | 22,50 | 0,00% | - |
| 22.09.2026 | 21,85 | 22,50 | 21,85 | 22,50 | 0,00% | - |
| 21.09.2026 | 21,85 | 22,50 | 21,85 | 22,50 | 0,00% | - |
| 18.09.2026 | 21,85 | 22,50 | 21,85 | 22,50 | 0,00% | - |
| 17.09.2026 | 21,85 | 22,50 | 21,85 | 22,50 | 0,67% | - |
| 16.09.2026 | 21,40 | 22,35 | 21,40 | 22,35 | 1,36% | - |
| 15.09.2026 | 21,40 | 22,05 | 21,40 | 22,05 | 1,38% | - |
| 14.09.2026 | 21,05 | 21,75 | 21,05 | 21,75 | 2,11% | - |
| 11.09.2026 | 20,50 | 21,30 | 20,50 | 21,30 | 0,47% | - |
| 10.09.2026 | 20,25 | 21,20 | 20,25 | 21,20 | 2,17% | - |
| 09.09.2026 | 20,60 | 20,75 | 20,60 | 20,75 | 0,73% | - |
| 08.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 07.09.2026 | 20,15 | 20,70 | 20,15 | 20,70 | -0,24% | - |
| 04.09.2026 | 20,70 | 20,75 | 20,70 | 20,75 | 0,24% | - |
| 03.09.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 0,00% | - |
| 02.09.2026 | 20,65 | 20,70 | 20,60 | 20,70 | 0,24% | - |
| 01.09.2026 | 20,55 | 21,90 | 20,55 | 20,65 | 0,49% | 68,00 |
| 31.08.2026 | 20,80 | 21,10 | 20,55 | 20,55 | -2,38% | - |
| 28.08.2026 | 21,30 | 21,30 | 21,05 | 21,05 | -1,17% | - |
| 27.08.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 26.08.2026 | 21,15 | 21,55 | 21,15 | 21,30 | -0,47% | - |
| 25.08.2026 | 21,30 | 21,40 | 21,30 | 21,40 | -0,47% | - |
| 24.08.2026 | 20,70 | 21,50 | 20,70 | 21,50 | 1,42% | - |
| 21.08.2026 | 20,85 | 21,20 | 20,85 | 21,20 | 0,47% | - |
| 20.08.2026 | 20,95 | 21,10 | 20,95 | 21,10 | 0,24% | - |
| 19.08.2026 | 20,90 | 21,05 | 20,90 | 21,05 | 0,48% | - |
| 18.08.2026 | 20,45 | 21,05 | 20,45 | 20,95 | -0,48% | - |
| 17.08.2026 | 20,80 | 21,05 | 20,80 | 21,05 | 0,72% | - |
| 14.08.2026 | 20,55 | 21,80 | 20,55 | 20,90 | -0,71% | 1.000,00 |
| 13.08.2026 | 20,55 | 21,05 | 20,55 | 21,05 | 0,00% | - |
| 12.08.2026 | 20,50 | 21,05 | 20,50 | 21,05 | 0,00% | - |
| 11.08.2026 | 20,35 | 21,05 | 20,35 | 21,05 | -6,24% | - |
| 10.08.2026 | 20,15 | 22,45 | 20,15 | 22,45 | 8,19% | 1.300,00 |
| 07.08.2026 | 20,30 | 20,75 | 20,30 | 20,75 | 0,24% | - |
| 06.08.2026 | 20,15 | 20,70 | 20,15 | 20,70 | -0,24% | - |
| 05.08.2026 | 20,35 | 20,80 | 20,35 | 20,75 | -0,24% | - |
| 04.08.2026 | 20,15 | 20,80 | 20,15 | 20,80 | -0,95% | - |
| 03.08.2026 | 20,50 | 21,00 | 20,50 | 21,00 | -0,71% | - |
| 31.07.2026 | 20,25 | 21,15 | 20,25 | 21,15 | 0,95% | - |
| 30.07.2026 | 20,40 | 20,95 | 20,40 | 20,95 | 0,72% | - |
| 29.07.2026 | 20,45 | 20,80 | 20,45 | 20,80 | 0,00% | - |
| 28.07.2026 | 20,55 | 21,15 | 20,55 | 20,80 | -1,19% | - |
| 27.07.2026 | 21,00 | 21,20 | 21,00 | 21,05 | -0,71% | - |
| 24.07.2026 | 20,55 | 21,25 | 20,55 | 21,20 | -0,47% | - |
| 23.07.2026 | 20,80 | 21,30 | 20,80 | 21,30 | -1,39% | - |
| 22.07.2026 | 21,15 | 21,60 | 21,15 | 21,60 | -0,23% | - |
| 21.07.2026 | 21,10 | 21,65 | 21,10 | 21,65 | 0,00% | - |
| 20.07.2026 | 21,40 | 21,65 | 21,20 | 21,65 | 0,46% | - |
| 17.07.2026 | 21,05 | 21,55 | 21,05 | 21,55 | -0,92% | - |
| 16.07.2026 | 21,40 | 21,75 | 21,40 | 21,75 | -0,46% | - |
| 15.07.2026 | 21,05 | 21,85 | 21,05 | 21,85 | 1,39% | - |
| 14.07.2026 | 20,70 | 21,55 | 20,70 | 21,55 | 0,94% | - |
| 13.07.2026 | 20,55 | 21,35 | 20,55 | 21,35 | 0,71% | - |
| 10.07.2026 | 21,40 | 21,75 | 21,20 | 21,20 | -3,64% | - |
| 09.07.2026 | 21,70 | 22,20 | 21,70 | 22,00 | -0,90% | - |
| 08.07.2026 | 21,55 | 22,20 | 21,55 | 22,20 | 0,00% | - |
| 07.07.2026 | 21,50 | 22,20 | 21,50 | 22,20 | 0,23% | - |
| 06.07.2026 | 21,85 | 22,15 | 21,85 | 22,15 | -1,56% | - |
| 03.07.2026 | 21,70 | 22,50 | 21,70 | 22,50 | 0,45% | - |
| 02.07.2026 | 21,70 | 22,40 | 21,70 | 22,40 | -0,22% | - |
| 01.07.2026 | 21,95 | 22,45 | 21,95 | 22,45 | -0,88% | - |
| 30.06.2026 | 21,75 | 22,65 | 21,75 | 22,65 | 0,67% | - |
| 29.06.2026 | 21,65 | 22,50 | 21,65 | 22,50 | 0,00% | - |
| 26.06.2026 | 22,05 | 22,75 | 22,05 | 22,50 | -1,10% | - |
| 25.06.2026 | 22,10 | 22,75 | 22,10 | 22,75 | -0,66% | - |
| 24.06.2026 | 22,35 | 22,90 | 22,35 | 22,90 | 0,00% | - |
| 23.06.2026 | 22,25 | 22,90 | 22,25 | 22,90 | -0,22% | - |
| 22.06.2026 | 22,25 | 22,95 | 22,25 | 22,95 | 0,00% | - |
| 19.06.2026 | 22,35 | 22,95 | 22,35 | 22,95 | 0,00% | - |
| 18.06.2026 | 22,35 | 22,95 | 22,35 | 22,95 | -0,22% | - |
| 17.06.2026 | 22,35 | 23,00 | 22,35 | 23,00 | 0,00% | - |
| 16.06.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 0,66% | - |
| 15.06.2026 | 22,35 | 22,85 | 22,35 | 22,85 | -0,65% | - |
| 12.06.2026 | 22,35 | 23,00 | 22,35 | 23,00 | 0,00% | - |
| 11.06.2026 | 22,35 | 23,00 | 22,35 | 23,00 | 0,22% | - |
| 10.06.2026 | 22,35 | 22,95 | 22,35 | 22,95 | -0,22% | - |
| 09.06.2026 | 22,35 | 23,00 | 22,35 | 23,00 | 0,66% | - |
| 08.06.2026 | 22,35 | 22,85 | 22,35 | 22,85 | -0,22% | - |
| 05.06.2026 | 22,35 | 22,90 | 22,35 | 22,90 | -0,43% | - |
| 04.06.2026 | 22,35 | 23,00 | 22,35 | 23,00 | 0,22% | - |
| 03.06.2026 | 22,15 | 22,95 | 22,15 | 22,95 | 0,88% | - |