20,220€
0,85%
Echtzeit-Aktienkurs Aedas Homes S.A.
Bid:
Ask:
Aktienkurse zur Aedas Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,90 | 20,25 | 19,84 | 20,20 | 0,75% | 13.858,00 |
| 16.05.2024 | 19,90 | 20,05 | 19,62 | 20,05 | 0,55% | 21.027,00 |
| 15.05.2024 | 19,80 | 20,00 | 19,74 | 19,94 | 0,71% | 19.939,00 |
| 14.05.2024 | 19,70 | 19,86 | 19,70 | 19,80 | 0,20% | 11.077,00 |
| 13.05.2024 | 19,66 | 19,86 | 19,46 | 19,76 | 1,23% | 19.407,00 |
| 10.05.2024 | 19,50 | 19,74 | 19,42 | 19,52 | 0,41% | 13.285,00 |
| 09.05.2024 | 19,30 | 19,50 | 19,20 | 19,44 | 0,93% | 19.510,00 |
| 08.05.2024 | 19,40 | 19,52 | 19,22 | 19,26 | -0,72% | 12.985,00 |
| 07.05.2024 | 18,92 | 19,48 | 18,92 | 19,40 | 0,41% | 29.891,00 |
| 06.05.2024 | 18,92 | 19,40 | 18,92 | 19,32 | 2,22% | 19.246,00 |
| 03.05.2024 | 19,34 | 19,34 | 18,30 | 18,90 | -1,56% | 31.258,00 |
| 02.05.2024 | 18,98 | 19,20 | 18,78 | 19,20 | 2,45% | 20.667,00 |
| 30.04.2024 | 18,84 | 18,84 | 18,60 | 18,74 | -0,32% | 16.205,00 |
| 29.04.2024 | 18,50 | 18,84 | 18,50 | 18,80 | 0,11% | 18.711,00 |
| 26.04.2024 | 18,32 | 18,78 | 18,32 | 18,78 | 2,07% | 24.295,00 |
| 25.04.2024 | 18,48 | 18,60 | 18,22 | 18,40 | 0,44% | 15.808,00 |
| 24.04.2024 | 18,50 | 18,54 | 18,20 | 18,32 | -0,43% | 14.736,00 |
| 23.04.2024 | 18,34 | 18,48 | 18,26 | 18,40 | 1,77% | 19.394,00 |
| 22.04.2024 | 17,80 | 18,30 | 17,74 | 18,08 | 1,92% | 20.822,00 |
| 19.04.2024 | 17,76 | 17,78 | 17,54 | 17,74 | 0,34% | 22.931,00 |
| 18.04.2024 | 17,64 | 17,80 | 17,48 | 17,68 | 1,03% | 10.665,00 |
| 17.04.2024 | 17,70 | 17,90 | 17,44 | 17,50 | 0,57% | 19.727,00 |
| 16.04.2024 | 17,62 | 17,62 | 17,20 | 17,40 | -0,57% | 15.432,00 |
| 15.04.2024 | 17,52 | 17,78 | 17,46 | 17,50 | -1,24% | 19.126,00 |
| 12.04.2024 | 17,90 | 18,00 | 17,62 | 17,72 | -0,11% | 14.950,00 |
| 11.04.2024 | 17,64 | 17,82 | 17,50 | 17,74 | 1,14% | 14.769,00 |
| 10.04.2024 | 18,00 | 18,10 | 17,54 | 17,54 | -2,56% | 34.837,00 |
| 09.04.2024 | 18,02 | 18,06 | 17,82 | 18,00 | 0,33% | 16.700,00 |
| 08.04.2024 | 17,62 | 18,08 | 17,62 | 17,94 | 0,45% | 17.350,00 |
| 05.04.2024 | 17,88 | 17,92 | 17,60 | 17,86 | 0,34% | 25.664,00 |
| 04.04.2024 | 18,08 | 18,26 | 17,74 | 17,80 | -0,89% | 28.981,00 |
| 03.04.2024 | 17,54 | 18,12 | 17,42 | 17,96 | 2,63% | 54.574,00 |
| 02.04.2024 | 17,56 | 17,80 | 17,18 | 17,50 | 0,69% | 37.819,00 |
| 28.03.2024 | 17,66 | 17,76 | 17,34 | 17,38 | -1,59% | 38.223,00 |
| 27.03.2024 | 17,50 | 17,92 | 17,34 | 17,66 | 0,68% | 53.408,00 |
| 26.03.2024 | 17,46 | 17,82 | 17,28 | 17,54 | -0,45% | 34.010,00 |
| 25.03.2024 | 18,00 | 18,00 | 17,10 | 17,62 | -1,45% | 71.499,00 |
| 22.03.2024 | 18,38 | 18,44 | 17,74 | 17,88 | -11,49% | 68.907,00 |
| 21.03.2024 | 20,65 | 20,70 | 20,20 | 20,20 | -0,98% | 151.836,00 |
| 20.03.2024 | 20,70 | 20,95 | 20,30 | 20,40 | -0,49% | 103.056,00 |
| 19.03.2024 | 20,50 | 20,70 | 20,10 | 20,50 | -0,24% | 88.525,00 |
| 18.03.2024 | 19,20 | 20,75 | 19,04 | 20,55 | 9,42% | 187.732,00 |
| 15.03.2024 | 18,90 | 19,00 | 18,74 | 18,78 | -0,11% | 40.018,00 |
| 14.03.2024 | 18,76 | 18,98 | 18,72 | 18,80 | -0,11% | 9.878,00 |
| 13.03.2024 | 19,06 | 19,06 | 18,70 | 18,82 | 0,64% | 20.297,00 |
| 12.03.2024 | 19,14 | 19,14 | 18,60 | 18,70 | -0,64% | 26.366,00 |
| 11.03.2024 | 18,92 | 19,28 | 18,78 | 18,82 | 0,64% | 46.435,00 |
| 08.03.2024 | 18,92 | 18,94 | 18,70 | 18,70 | -0,32% | 10.544,00 |
| 07.03.2024 | 18,86 | 19,04 | 18,70 | 18,76 | 0,00% | 16.164,00 |
| 06.03.2024 | 18,98 | 18,98 | 18,74 | 18,76 | 0,21% | 5.747,00 |
| 05.03.2024 | 18,78 | 18,86 | 18,68 | 18,72 | 0,65% | 18.053,00 |
| 04.03.2024 | 18,80 | 18,88 | 18,54 | 18,60 | -0,53% | 12.799,00 |
| 01.03.2024 | 18,82 | 18,94 | 18,62 | 18,70 | -1,27% | 12.314,00 |
| 29.02.2024 | 18,76 | 18,94 | 18,42 | 18,94 | 1,18% | 59.451,00 |
| 28.02.2024 | 18,64 | 18,84 | 18,46 | 18,72 | 0,00% | 20.097,00 |
| 27.02.2024 | 18,60 | 19,38 | 18,40 | 18,72 | 0,75% | 33.106,00 |
| 26.02.2024 | 18,70 | 18,70 | 18,18 | 18,58 | 1,42% | 18.832,00 |
| 23.02.2024 | 18,30 | 18,42 | 17,60 | 18,32 | 0,33% | 36.231,00 |
| 22.02.2024 | 18,14 | 18,38 | 18,04 | 18,26 | 0,00% | 17.157,00 |
| 21.02.2024 | 18,40 | 18,40 | 18,12 | 18,26 | 0,44% | 13.025,00 |
| 20.02.2024 | 17,96 | 18,34 | 17,86 | 18,18 | 0,44% | 19.435,00 |
| 19.02.2024 | 18,08 | 18,24 | 18,00 | 18,10 | -0,98% | 13.639,00 |
| 16.02.2024 | 18,66 | 18,70 | 18,12 | 18,28 | -2,14% | 21.066,00 |
| 15.02.2024 | 18,90 | 18,90 | 18,54 | 18,68 | -0,11% | 16.543,00 |
| 14.02.2024 | 18,94 | 19,14 | 18,60 | 18,70 | -0,74% | 12.910,00 |
| 13.02.2024 | 19,20 | 19,20 | 18,72 | 18,84 | -1,26% | 20.223,00 |
| 12.02.2024 | 18,90 | 19,32 | 18,86 | 19,08 | 1,38% | 22.728,00 |
| 09.02.2024 | 18,56 | 18,82 | 18,34 | 18,82 | 2,17% | 15.137,00 |
| 08.02.2024 | 18,28 | 18,74 | 18,28 | 18,42 | -0,32% | 19.073,00 |
| 07.02.2024 | 18,10 | 18,62 | 18,10 | 18,48 | 1,32% | 72.704,00 |
| 06.02.2024 | 17,96 | 18,40 | 17,96 | 18,24 | 1,67% | 8.025,00 |
| 05.02.2024 | 18,02 | 18,06 | 17,78 | 17,94 | -0,33% | 12.306,00 |
| 02.02.2024 | 17,98 | 18,10 | 17,62 | 18,00 | 1,81% | 13.203,00 |
| 01.02.2024 | 17,82 | 17,86 | 17,68 | 17,68 | 0,00% | 9.987,00 |
| 31.01.2024 | 17,64 | 17,96 | 17,42 | 17,68 | 1,03% | 16.254,00 |
| 30.01.2024 | 17,60 | 17,60 | 17,10 | 17,50 | 1,51% | 49.528,00 |
| 29.01.2024 | 18,66 | 18,66 | 17,02 | 17,24 | -6,51% | 98.075,00 |
| 26.01.2024 | 18,24 | 18,54 | 18,24 | 18,44 | 1,32% | 14.080,00 |
| 25.01.2024 | 18,60 | 18,62 | 18,20 | 18,20 | -1,94% | 12.935,00 |
| 24.01.2024 | 18,50 | 18,64 | 18,44 | 18,56 | 0,87% | 10.263,00 |
| 23.01.2024 | 18,66 | 18,66 | 18,32 | 18,40 | -1,39% | 9.310,00 |
| 22.01.2024 | 18,64 | 18,66 | 18,38 | 18,66 | 0,54% | 8.857,00 |
| 19.01.2024 | 18,46 | 18,58 | 18,26 | 18,56 | 1,53% | 17.196,00 |
| 18.01.2024 | 18,44 | 18,52 | 18,20 | 18,28 | 0,11% | 11.641,00 |
| 17.01.2024 | 18,20 | 18,36 | 18,04 | 18,26 | -0,22% | 22.187,00 |
| 16.01.2024 | 18,64 | 18,64 | 18,26 | 18,30 | -1,29% | 6.824,00 |
| 15.01.2024 | 18,64 | 18,66 | 18,36 | 18,54 | -0,11% | 11.523,00 |
| 12.01.2024 | 18,02 | 18,64 | 18,02 | 18,56 | 2,88% | 14.888,00 |
| 11.01.2024 | 18,22 | 18,48 | 18,04 | 18,04 | -1,74% | 24.756,00 |
| 10.01.2024 | 18,32 | 18,58 | 18,20 | 18,36 | -0,33% | 15.660,00 |
| 09.01.2024 | 18,66 | 18,66 | 18,36 | 18,42 | -1,18% | 16.131,00 |
| 08.01.2024 | 18,24 | 18,70 | 18,16 | 18,64 | 1,86% | 28.820,00 |
| 05.01.2024 | 18,36 | 18,38 | 18,02 | 18,30 | 0,00% | 12.409,00 |
| 04.01.2024 | 18,22 | 18,30 | 18,00 | 18,30 | 1,55% | 11.302,00 |
| 03.01.2024 | 18,28 | 18,28 | 17,90 | 18,02 | -1,42% | 29.020,00 |
| 02.01.2024 | 18,44 | 18,44 | 18,00 | 18,28 | 0,33% | 21.809,00 |
| 29.12.2023 | 18,48 | 18,64 | 18,18 | 18,22 | -1,30% | 31.099,00 |
| 28.12.2023 | 18,24 | 18,46 | 18,14 | 18,46 | 1,21% | 37.418,00 |
| 27.12.2023 | 17,88 | 18,40 | 17,88 | 18,24 | 2,47% | 24.831,00 |
| 22.12.2023 | 17,90 | 18,00 | 17,80 | 17,80 | 0,11% | 12.813,00 |