11,950€
-1,24%
Echtzeit-Aktienkurs AEON Co. Ltd.
Bid:
Ask:
Aktienkurse zur AEON Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 11,80 | 11,95 | 11,80 | 11,95 | -2,05% | - |
| 06.02.2026 | 12,15 | 12,25 | 12,05 | 12,20 | 1,67% | - |
| 05.02.2026 | 12,20 | 12,20 | 12,00 | 12,00 | 1,69% | - |
| 04.02.2026 | 11,95 | 12,05 | 11,70 | 11,80 | 0,85% | - |
| 03.02.2026 | 11,85 | 11,95 | 11,65 | 11,70 | -2,09% | - |
| 02.02.2026 | 11,85 | 12,05 | 11,85 | 11,95 | 3,02% | - |
| 30.01.2026 | 11,50 | 11,65 | 11,50 | 11,60 | 0,87% | - |
| 29.01.2026 | 11,50 | 11,60 | 11,35 | 11,50 | -4,17% | - |
| 28.01.2026 | 12,00 | 12,05 | 11,90 | 12,00 | 0,00% | - |
| 27.01.2026 | 12,00 | 12,10 | 11,90 | 12,00 | -1,64% | - |
| 26.01.2026 | 12,25 | 12,30 | 12,10 | 12,20 | 1,67% | - |
| 23.01.2026 | 12,00 | 12,10 | 11,90 | 12,00 | 0,84% | - |
| 22.01.2026 | 11,90 | 12,05 | 11,90 | 11,90 | -7,03% | - |
| 21.01.2026 | 12,65 | 12,80 | 12,55 | 12,80 | 0,79% | - |
| 20.01.2026 | 12,85 | 12,95 | 12,70 | 12,70 | 2,83% | - |
| 19.01.2026 | 12,30 | 12,40 | 12,20 | 12,35 | 6,93% | - |
| 16.01.2026 | 11,60 | 11,65 | 11,50 | 11,55 | -4,94% | - |
| 15.01.2026 | 12,15 | 12,20 | 12,10 | 12,15 | 2,97% | - |
| 14.01.2026 | 11,80 | 11,90 | 11,55 | 11,80 | -0,84% | - |
| 13.01.2026 | 11,95 | 12,00 | 11,90 | 11,90 | -4,03% | - |
| 12.01.2026 | 12,15 | 12,60 | 12,15 | 12,40 | 1,22% | 5.670,00 |
| 09.01.2026 | 11,90 | 12,30 | 11,90 | 12,25 | -6,13% | 32.000,00 |
| 08.01.2026 | 12,95 | 13,10 | 12,95 | 13,05 | -1,88% | - |
| 07.01.2026 | 13,15 | 13,40 | 13,15 | 13,30 | -1,12% | 7.750,00 |
| 06.01.2026 | 13,55 | 13,55 | 13,35 | 13,45 | -1,10% | - |
| 05.01.2026 | 13,45 | 13,75 | 13,45 | 13,60 | 1,49% | - |
| 02.01.2026 | 13,50 | 13,60 | 13,40 | 13,40 | 0,75% | - |
| 29.12.2025 | 13,45 | 13,45 | 13,30 | 13,30 | 0,76% | - |
| 23.12.2025 | 13,10 | 13,25 | 13,10 | 13,20 | 1,93% | - |
| 22.12.2025 | 13,05 | 13,05 | 12,95 | 12,95 | -3,00% | - |
| 18.12.2025 | 13,35 | 13,35 | 13,25 | 13,35 | 3,09% | - |
| 17.12.2025 | 13,15 | 13,15 | 12,85 | 12,95 | -2,63% | - |
| 15.12.2025 | 13,35 | 13,55 | 13,25 | 13,30 | 3,10% | - |
| 10.12.2025 | 12,90 | 12,95 | 12,75 | 12,90 | 1,57% | 500,00 |
| 09.12.2025 | 13,10 | 13,15 | 12,70 | 12,70 | -7,97% | - |
| 05.12.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -2,13% | - |
| 03.12.2025 | 14,25 | 14,30 | 14,10 | 14,10 | -7,84% | - |
| 02.12.2025 | 15,30 | 15,35 | 15,25 | 15,30 | 0,66% | - |
| 01.12.2025 | 15,30 | 15,40 | 15,20 | 15,20 | -4,40% | - |
| 27.11.2025 | 15,85 | 15,90 | 15,85 | 15,90 | 1,92% | - |
| 24.11.2025 | 15,80 | 15,85 | 15,60 | 15,60 | -1,89% | - |
| 21.11.2025 | 15,75 | 15,90 | 15,70 | 15,90 | 2,58% | - |
| 20.11.2025 | 15,65 | 15,65 | 15,50 | 15,50 | 5,44% | - |
| 19.11.2025 | 14,75 | 14,85 | 14,70 | 14,70 | 5,00% | - |
| 17.11.2025 | 14,20 | 14,25 | 14,00 | 14,00 | 0,72% | - |
| 14.11.2025 | 13,75 | 13,90 | 13,75 | 13,90 | 5,30% | - |
| 12.11.2025 | 13,35 | 13,35 | 13,20 | 13,20 | -1,86% | - |
| 11.11.2025 | 13,45 | 13,45 | 13,35 | 13,45 | 3,46% | - |
| 10.11.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 2,77% | - |
| 06.11.2025 | 12,75 | 12,85 | 12,65 | 12,65 | -2,69% | - |
| 05.11.2025 | 13,00 | 13,05 | 12,95 | 13,00 | -1,14% | - |
| 04.11.2025 | 13,10 | 13,25 | 13,05 | 13,15 | -2,59% | - |
| 03.11.2025 | 13,50 | 13,85 | 13,50 | 13,50 | 0,00% | - |
| 31.10.2025 | 13,70 | 13,75 | 13,50 | 13,50 | 1,50% | 180,00 |
| 30.10.2025 | 13,45 | 13,55 | 13,30 | 13,30 | -1,12% | - |
| 29.10.2025 | 13,40 | 13,45 | 13,30 | 13,45 | 2,28% | - |
| 27.10.2025 | 13,15 | 13,25 | 13,15 | 13,15 | -0,38% | - |
| 24.10.2025 | 13,15 | 13,30 | 13,15 | 13,20 | -1,12% | - |
| 23.10.2025 | 13,40 | 13,40 | 13,35 | 13,35 | 6,37% | - |
| 21.10.2025 | 12,50 | 12,55 | 12,50 | 12,55 | -1,95% | - |
| 20.10.2025 | 12,75 | 12,85 | 12,75 | 12,80 | 3,23% | - |
| 17.10.2025 | 12,45 | 12,45 | 12,30 | 12,40 | 5,98% | - |
| 15.10.2025 | 11,65 | 11,75 | 11,60 | 11,70 | 12,50% | - |
| 14.10.2025 | 10,60 | 10,70 | 10,40 | 10,40 | 5,05% | - |
| 13.10.2025 | 10,35 | 10,35 | 9,90 | 9,90 | -3,88% | - |
| 10.10.2025 | 10,35 | 10,40 | 10,20 | 10,30 | 0,98% | - |
| 09.10.2025 | 10,25 | 10,40 | 10,20 | 10,20 | 0,00% | 95,00 |
| 07.10.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -2,39% | - |
| 06.10.2025 | 10,35 | 10,50 | 10,30 | 10,45 | 1,46% | - |
| 03.10.2025 | 10,30 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 01.10.2025 | 10,25 | 10,35 | 10,20 | 10,20 | -1,92% | - |
| 30.09.2025 | 10,35 | 10,40 | 10,30 | 10,40 | 2,97% | - |
| 29.09.2025 | 10,30 | 10,30 | 10,10 | 10,10 | -4,27% | - |
| 26.09.2025 | 10,55 | 10,60 | 10,50 | 10,55 | 1,93% | - |
| 25.09.2025 | 10,40 | 10,50 | 10,35 | 10,35 | -1,90% | - |
| 24.09.2025 | 10,55 | 10,60 | 10,50 | 10,55 | 3,43% | - |
| 22.09.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -3,77% | - |
| 18.09.2025 | 10,55 | 10,65 | 10,50 | 10,60 | 0,00% | - |
| 17.09.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 0,95% | - |
| 16.09.2025 | 10,55 | 10,60 | 10,45 | 10,50 | 1,94% | - |
| 15.09.2025 | 10,45 | 10,45 | 10,30 | 10,30 | -0,96% | - |
| 12.09.2025 | 10,50 | 10,50 | 10,40 | 10,40 | 1,46% | - |
| 10.09.2025 | 10,25 | 10,30 | 10,25 | 10,25 | -0,49% | - |
| 05.09.2025 | 10,25 | 10,35 | 10,20 | 10,30 | 1,48% | - |
| 04.09.2025 | 10,10 | 10,20 | 10,10 | 10,15 | 1,50% | - |
| 03.09.2025 | 10,03 | 10,10 | 10,00 | 10,00 | -2,91% | - |
| 02.09.2025 | 10,30 | 10,30 | 10,20 | 10,30 | 0,00% | - |
| 29.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 28.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 27.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,64% | - |
| 25.08.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -2,48% | - |
| 22.08.2025 | 10,60 | 10,73 | 10,60 | 10,73 | 0,00% | 900,00 |
| 21.08.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 0,00% | - |
| 20.08.2025 | 10,80 | 10,80 | 10,73 | 10,73 | 1,26% | - |
| 19.08.2025 | 10,53 | 10,60 | 10,53 | 10,60 | 1,92% | - |
| 18.08.2025 | 10,47 | 10,47 | 10,40 | 10,40 | -0,64% | - |
| 16.08.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 0,64% | - |
| 14.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,27% | - |
| 13.08.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -1,25% | - |
| 12.08.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 3,90% | - |