20,850€
2,21%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 20,80 | 21,30 | 20,78 | 21,30 | 2,40% | - |
| 30.05.2024 | 19,94 | 21,08 | 19,94 | 20,80 | 4,03% | - |
| 29.05.2024 | 20,28 | 20,35 | 19,94 | 20,00 | -1,87% | 151,00 |
| 28.05.2024 | 20,25 | 20,40 | 20,05 | 20,38 | 0,62% | - |
| 27.05.2024 | 19,90 | 20,26 | 19,90 | 20,25 | 0,50% | - |
| 24.05.2024 | 19,60 | 20,19 | 19,56 | 20,15 | 2,70% | - |
| 23.05.2024 | 20,28 | 20,28 | 18,52 | 19,62 | -2,85% | - |
| 22.05.2024 | 20,33 | 20,38 | 19,98 | 20,20 | -0,64% | - |
| 21.05.2024 | 19,94 | 20,40 | 19,94 | 20,33 | 0,64% | - |
| 20.05.2024 | 20,22 | 20,26 | 20,09 | 20,20 | -0,12% | - |
| 17.05.2024 | 19,99 | 20,23 | 19,84 | 20,22 | 1,23% | - |
| 16.05.2024 | 19,94 | 20,04 | 19,67 | 19,98 | 0,13% | - |
| 15.05.2024 | 19,84 | 20,03 | 19,74 | 19,95 | 0,55% | - |
| 14.05.2024 | 19,74 | 19,84 | 19,61 | 19,84 | 0,38% | 75,00 |
| 13.05.2024 | 19,56 | 19,84 | 19,45 | 19,77 | 1,20% | - |
| 10.05.2024 | 19,48 | 19,72 | 19,43 | 19,53 | 0,41% | - |
| 09.05.2024 | 19,22 | 19,47 | 19,17 | 19,45 | 0,93% | - |
| 08.05.2024 | 19,38 | 19,55 | 19,25 | 19,27 | -0,62% | - |
| 07.05.2024 | 19,36 | 19,44 | 18,82 | 19,39 | 0,00% | - |
| 06.05.2024 | 18,92 | 19,39 | 18,90 | 19,39 | 2,38% | - |
| 03.05.2024 | 19,28 | 19,34 | 18,01 | 18,94 | -1,71% | - |
| 02.05.2024 | 18,80 | 19,29 | 18,70 | 19,27 | 3,27% | - |
| 30.04.2024 | 18,81 | 18,85 | 18,63 | 18,66 | -0,80% | - |
| 29.04.2024 | 18,85 | 18,87 | 18,34 | 18,81 | 0,05% | - |
| 26.04.2024 | 18,32 | 18,83 | 18,32 | 18,80 | 1,84% | - |
| 25.04.2024 | 18,27 | 18,56 | 18,25 | 18,46 | 0,65% | - |
| 24.04.2024 | 18,47 | 18,58 | 18,23 | 18,34 | -0,43% | - |
| 23.04.2024 | 18,15 | 18,47 | 18,09 | 18,42 | 1,49% | - |
| 22.04.2024 | 17,83 | 18,21 | 17,63 | 18,15 | 2,54% | - |
| 19.04.2024 | 17,49 | 17,78 | 17,45 | 17,70 | 0,45% | - |
| 18.04.2024 | 17,61 | 17,77 | 17,50 | 17,62 | 0,74% | - |
| 17.04.2024 | 17,35 | 17,86 | 17,31 | 17,49 | 0,23% | - |
| 16.04.2024 | 17,47 | 17,50 | 17,25 | 17,45 | -0,34% | - |
| 15.04.2024 | 17,48 | 17,93 | 17,46 | 17,51 | -1,24% | - |
| 12.04.2024 | 17,74 | 17,97 | 17,66 | 17,73 | -0,06% | - |
| 11.04.2024 | 17,30 | 17,85 | 17,30 | 17,74 | 0,80% | - |
| 10.04.2024 | 17,76 | 18,15 | 17,59 | 17,60 | -2,28% | - |
| 09.04.2024 | 17,70 | 18,05 | 17,70 | 18,01 | 0,33% | - |
| 08.04.2024 | 17,87 | 18,12 | 17,62 | 17,95 | 0,45% | - |
| 05.04.2024 | 17,54 | 17,88 | 17,54 | 17,87 | 0,73% | - |
| 04.04.2024 | 17,72 | 18,16 | 17,72 | 17,74 | -1,28% | - |
| 03.04.2024 | 17,51 | 18,04 | 17,43 | 17,97 | 2,63% | - |
| 02.04.2024 | 17,14 | 17,74 | 17,14 | 17,51 | 0,75% | - |
| 28.03.2024 | 17,42 | 17,81 | 17,36 | 17,38 | -1,64% | - |
| 27.03.2024 | 17,30 | 17,85 | 17,30 | 17,67 | 0,68% | - |
| 26.03.2024 | 17,38 | 17,88 | 17,29 | 17,55 | -0,45% | - |
| 25.03.2024 | 17,89 | 18,09 | 17,12 | 17,63 | -1,01% | - |
| 22.03.2024 | 19,35 | 20,35 | 17,75 | 17,81 | -11,77% | - |
| 21.03.2024 | 20,15 | 20,68 | 20,15 | 20,19 | -1,18% | - |
| 20.03.2024 | 20,50 | 20,90 | 20,26 | 20,43 | 0,62% | - |
| 19.03.2024 | 20,58 | 20,70 | 20,19 | 20,30 | -1,34% | - |
| 18.03.2024 | 18,79 | 20,68 | 18,79 | 20,58 | 9,50% | - |
| 15.03.2024 | 18,54 | 18,96 | 18,54 | 18,79 | -0,11% | - |
| 14.03.2024 | 18,56 | 18,98 | 18,56 | 18,81 | -0,11% | - |
| 13.03.2024 | 18,70 | 19,06 | 18,70 | 18,83 | 0,70% | - |
| 12.03.2024 | 18,56 | 19,13 | 18,56 | 18,70 | -0,69% | - |
| 11.03.2024 | 18,44 | 19,24 | 18,44 | 18,83 | 0,70% | - |