22,600€
3,67%
Echtzeit-Aktienkurs AEON Co. Ltd.
Bid:
Ask:
Aktienkurse zur AEON Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,70 | 22,70 | 22,60 | 22,70 | 1,79% | - |
| 04.11.2024 | 22,30 | 22,40 | 22,30 | 22,30 | 0,00% | - |
| 01.11.2024 | 22,20 | 22,50 | 22,20 | 22,30 | -1,33% | - |
| 31.10.2024 | 22,60 | 22,70 | 22,30 | 22,60 | -0,88% | - |
| 30.10.2024 | 23,10 | 23,10 | 22,70 | 22,80 | -1,30% | - |
| 29.10.2024 | 23,10 | 23,10 | 22,90 | 23,10 | 1,76% | - |
| 28.10.2024 | 22,40 | 22,90 | 22,40 | 22,70 | 0,44% | - |
| 25.10.2024 | 22,50 | 22,70 | 22,50 | 22,60 | 0,00% | - |
| 24.10.2024 | 22,60 | 22,70 | 22,50 | 22,60 | 0,00% | - |
| 23.10.2024 | 22,70 | 22,80 | 22,50 | 22,60 | -2,59% | - |
| 22.10.2024 | 23,20 | 23,30 | 23,10 | 23,20 | 0,87% | - |
| 21.10.2024 | 23,10 | 23,20 | 22,90 | 23,00 | 0,44% | - |
| 18.10.2024 | 22,80 | 22,90 | 22,70 | 22,90 | 0,44% | - |
| 17.10.2024 | 22,90 | 23,00 | 22,70 | 22,80 | -1,72% | - |
| 16.10.2024 | 23,00 | 23,20 | 23,00 | 23,20 | -1,28% | - |
| 15.10.2024 | 22,50 | 25,30 | 22,00 | 23,50 | 5,86% | - |
| 14.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 11.10.2024 | 22,20 | 22,30 | 22,10 | 22,30 | 1,83% | - |
| 10.10.2024 | 21,80 | 21,90 | 21,70 | 21,90 | -7,20% | - |
| 09.10.2024 | 23,80 | 23,90 | 23,20 | 23,60 | -2,07% | - |
| 08.10.2024 | 23,90 | 24,10 | 23,90 | 24,10 | -0,82% | - |
| 07.10.2024 | 24,20 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 04.10.2024 | 24,40 | 24,70 | 24,30 | 24,30 | 0,83% | - |
| 03.10.2024 | 24,10 | 24,30 | 24,10 | 24,10 | 0,84% | - |
| 02.10.2024 | 24,40 | 24,40 | 23,90 | 23,90 | -3,24% | - |
| 01.10.2024 | 24,40 | 24,70 | 24,30 | 24,70 | 0,82% | - |
| 30.09.2024 | 24,70 | 24,70 | 24,30 | 24,50 | 3,38% | - |
| 27.09.2024 | 24,30 | 24,90 | 23,50 | 23,70 | -2,47% | - |
| 26.09.2024 | 24,50 | 24,70 | 24,30 | 24,30 | -0,82% | - |
| 25.09.2024 | 24,30 | 24,50 | 24,10 | 24,50 | 0,00% | - |
| 24.09.2024 | 24,50 | 24,70 | 24,30 | 24,50 | -2,39% | - |
| 23.09.2024 | 24,90 | 25,40 | 24,90 | 25,10 | -0,79% | - |
| 20.09.2024 | 25,30 | 25,30 | 24,90 | 25,30 | -1,56% | - |
| 19.09.2024 | 25,20 | 25,80 | 25,20 | 25,70 | 0,78% | - |
| 18.09.2024 | 25,50 | 25,70 | 25,30 | 25,50 | -0,39% | - |
| 17.09.2024 | 25,60 | 25,80 | 25,30 | 25,60 | 1,59% | - |
| 16.09.2024 | 25,20 | 25,40 | 25,20 | 25,20 | 0,00% | - |
| 13.09.2024 | 25,00 | 25,30 | 25,00 | 25,20 | 1,20% | - |
| 12.09.2024 | 24,80 | 25,00 | 24,70 | 24,90 | 2,05% | - |
| 11.09.2024 | 24,60 | 24,70 | 24,30 | 24,40 | -1,21% | - |
| 10.09.2024 | 24,70 | 24,90 | 24,70 | 24,70 | 0,82% | - |
| 09.09.2024 | 24,40 | 24,60 | 24,30 | 24,50 | 3,38% | - |
| 06.09.2024 | 24,20 | 24,30 | 23,50 | 23,70 | 0,00% | - |
| 05.09.2024 | 23,60 | 23,70 | 23,50 | 23,70 | 2,60% | - |
| 04.09.2024 | 23,10 | 23,30 | 23,10 | 23,10 | 1,76% | - |
| 03.09.2024 | 22,60 | 22,70 | 22,00 | 22,70 | 2,25% | - |
| 02.09.2024 | 22,20 | 22,50 | 22,10 | 22,20 | -1,77% | - |
| 30.08.2024 | 22,80 | 22,80 | 22,50 | 22,60 | -0,88% | - |
| 29.08.2024 | 23,10 | 23,20 | 22,80 | 22,80 | -0,87% | - |
| 28.08.2024 | 23,10 | 23,20 | 23,00 | 23,00 | -1,29% | - |
| 27.08.2024 | 23,10 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 26.08.2024 | 23,40 | 23,50 | 23,30 | 23,30 | 1,30% | - |
| 23.08.2024 | 22,90 | 23,10 | 22,90 | 23,00 | 2,22% | - |
| 22.08.2024 | 22,70 | 22,70 | 22,50 | 22,50 | 1,35% | - |
| 21.08.2024 | 22,00 | 22,30 | 22,00 | 22,20 | 1,83% | - |
| 20.08.2024 | 21,70 | 21,90 | 21,70 | 21,80 | -0,46% | - |
| 19.08.2024 | 21,80 | 21,90 | 21,80 | 21,90 | 2,34% | - |
| 16.08.2024 | 21,30 | 21,50 | 21,20 | 21,40 | 1,42% | - |
| 15.08.2024 | 21,20 | 21,30 | 21,00 | 21,10 | -1,86% | - |
| 14.08.2024 | 21,60 | 21,70 | 21,40 | 21,50 | 0,00% | - |
| 13.08.2024 | 21,70 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 12.08.2024 | 21,70 | 21,80 | 21,50 | 21,70 | -1,36% | - |
| 09.08.2024 | 21,90 | 22,00 | 21,60 | 22,00 | 2,33% | - |
| 08.08.2024 | 21,60 | 21,90 | 21,50 | 21,50 | -0,46% | - |
| 07.08.2024 | 21,50 | 21,60 | 20,90 | 21,60 | 0,93% | - |
| 06.08.2024 | 21,20 | 21,40 | 20,80 | 21,40 | -0,47% | - |
| 05.08.2024 | 20,40 | 21,50 | 20,20 | 21,50 | 3,37% | - |
| 02.08.2024 | 20,80 | 21,00 | 20,30 | 20,80 | 0,97% | - |
| 01.08.2024 | 21,00 | 21,20 | 20,40 | 20,60 | -2,83% | - |
| 31.07.2024 | 20,80 | 21,20 | 20,70 | 21,20 | 4,69% | - |
| 30.07.2024 | 20,00 | 20,25 | 19,90 | 20,25 | 1,00% | - |
| 29.07.2024 | 20,30 | 20,30 | 20,05 | 20,05 | 1,01% | - |
| 26.07.2024 | 19,90 | 20,00 | 19,70 | 19,85 | 0,00% | - |
| 25.07.2024 | 20,00 | 20,20 | 19,80 | 19,85 | 1,02% | - |
| 24.07.2024 | 19,60 | 19,80 | 19,35 | 19,65 | 0,26% | - |
| 23.07.2024 | 19,45 | 19,65 | 19,45 | 19,60 | 0,77% | - |
| 22.07.2024 | 19,30 | 19,70 | 19,30 | 19,45 | 1,04% | - |
| 19.07.2024 | 19,15 | 19,30 | 19,10 | 19,25 | 0,00% | - |
| 18.07.2024 | 19,30 | 19,55 | 19,25 | 19,25 | 3,22% | - |
| 17.07.2024 | 18,80 | 19,15 | 18,65 | 18,65 | -2,36% | - |
| 16.07.2024 | 19,10 | 19,25 | 19,05 | 19,10 | -0,78% | - |
| 15.07.2024 | 19,65 | 19,65 | 19,20 | 19,25 | -0,52% | - |
| 12.07.2024 | 19,60 | 19,65 | 19,25 | 19,35 | 0,00% | - |
| 11.07.2024 | 19,00 | 19,40 | 18,95 | 19,35 | 1,04% | - |
| 10.07.2024 | 19,20 | 19,30 | 19,15 | 19,15 | -3,28% | - |
| 09.07.2024 | 19,85 | 19,85 | 19,75 | 19,80 | 0,25% | - |
| 08.07.2024 | 19,75 | 19,80 | 19,75 | 19,75 | -1,50% | - |
| 05.07.2024 | 20,00 | 20,10 | 19,90 | 20,05 | -0,25% | - |
| 04.07.2024 | 20,00 | 20,10 | 20,00 | 20,10 | 1,01% | - |
| 03.07.2024 | 20,10 | 20,10 | 19,85 | 19,90 | -0,50% | - |
| 02.07.2024 | 19,90 | 20,00 | 19,85 | 20,00 | 1,78% | - |
| 01.07.2024 | 19,75 | 19,75 | 19,65 | 19,65 | -2,00% | - |
| 28.06.2024 | 20,00 | 20,20 | 19,90 | 20,05 | 0,25% | - |
| 27.06.2024 | 19,90 | 20,00 | 19,85 | 20,00 | -1,23% | - |
| 26.06.2024 | 20,30 | 20,35 | 20,00 | 20,25 | -0,25% | - |
| 25.06.2024 | 20,30 | 20,40 | 20,30 | 20,30 | 2,27% | - |
| 24.06.2024 | 19,90 | 20,10 | 19,85 | 19,85 | 0,00% | - |
| 21.06.2024 | 20,00 | 20,10 | 19,85 | 19,85 | -1,24% | - |
| 20.06.2024 | 20,05 | 20,10 | 19,90 | 20,10 | 0,25% | - |
| 19.06.2024 | 20,10 | 20,30 | 20,05 | 20,05 | -1,72% | - |