10,400€
1,96%
Echtzeit-Aktienkurs Adriano Care Socimi SA
Bid:
Ask:
Aktienkurse zur Adriano Care Socimi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 12.02.2026 | 10,40 | 10,40 | 10,20 | 10,20 | -1,92% | - |
| 11.02.2026 | 10,23 | 10,40 | 10,23 | 10,40 | 1,96% | - |
| 09.02.2026 | 10,70 | 10,70 | 10,20 | 10,20 | -4,67% | - |
| 06.02.2026 | 10,70 | 10,70 | 10,53 | 10,70 | 8,08% | - |
| 05.02.2026 | 10,70 | 10,70 | 9,90 | 9,90 | 0,00% | - |
| 04.02.2026 | 10,70 | 10,70 | 9,90 | 9,90 | 0,00% | - |
| 03.02.2026 | 10,70 | 10,70 | 9,90 | 9,90 | -5,94% | - |
| 02.02.2026 | 10,70 | 10,70 | 10,53 | 10,53 | 6,31% | - |
| 30.01.2026 | 10,70 | 10,70 | 9,90 | 9,90 | 0,00% | - |
| 29.01.2026 | 10,70 | 10,70 | 9,90 | 9,90 | -7,48% | - |
| 28.01.2026 | 10,70 | 10,70 | 10,53 | 10,70 | 0,00% | - |
| 27.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 26.01.2026 | 10,15 | 10,70 | 10,03 | 10,70 | 13,83% | - |
| 23.01.2026 | 10,15 | 10,15 | 9,40 | 9,40 | 0,00% | - |
| 22.01.2026 | 10,05 | 10,15 | 9,40 | 9,40 | -6,47% | - |
| 21.01.2026 | 10,05 | 10,05 | 9,95 | 10,05 | 0,00% | - |
| 20.01.2026 | 10,15 | 10,15 | 9,90 | 10,05 | -0,99% | - |
| 19.01.2026 | 10,15 | 10,15 | 10,05 | 10,15 | 7,98% | - |
| 16.01.2026 | 10,15 | 10,15 | 9,40 | 9,40 | 0,00% | - |
| 15.01.2026 | 10,15 | 10,15 | 9,40 | 9,40 | -7,39% | - |
| 14.01.2026 | 10,15 | 10,15 | 9,40 | 10,15 | 7,98% | - |
| 12.01.2026 | 10,15 | 10,15 | 9,40 | 9,40 | -8,29% | - |
| 09.01.2026 | 10,15 | 10,25 | 10,05 | 10,25 | 2,24% | - |
| 08.01.2026 | 10,15 | 10,15 | 10,03 | 10,03 | 6,65% | - |
| 07.01.2026 | 10,15 | 10,15 | 9,40 | 9,40 | 0,00% | - |
| 06.01.2026 | 10,15 | 10,15 | 9,40 | 9,40 | 0,00% | - |
| 05.01.2026 | 10,15 | 10,15 | 9,40 | 9,40 | -7,39% | - |
| 02.01.2026 | 10,15 | 10,15 | 10,03 | 10,15 | 5,18% | - |
| 29.12.2025 | 10,03 | 10,23 | 9,65 | 9,65 | 0,00% | 300,00 |
| 22.12.2025 | 10,03 | 10,03 | 9,65 | 9,65 | 0,00% | - |
| 17.12.2025 | 10,03 | 10,03 | 9,65 | 9,65 | -2,03% | - |
| 11.12.2025 | 10,23 | 10,23 | 9,85 | 9,85 | -3,67% | 1.503,00 |
| 09.12.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 3,81% | - |
| 08.12.2025 | 10,23 | 10,23 | 9,85 | 9,85 | -3,67% | - |
| 05.12.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 3,81% | - |
| 04.12.2025 | 10,23 | 10,23 | 9,85 | 9,85 | 1,55% | - |
| 03.12.2025 | 10,23 | 10,23 | 9,70 | 9,70 | 0,00% | - |
| 02.12.2025 | 10,23 | 10,23 | 9,70 | 9,70 | 0,00% | - |
| 01.12.2025 | 10,23 | 10,23 | 9,70 | 9,70 | -1,52% | - |
| 28.11.2025 | 10,23 | 10,23 | 9,85 | 9,85 | 1,55% | - |
| 26.11.2025 | 10,23 | 10,23 | 9,70 | 9,70 | 0,00% | - |
| 24.11.2025 | 10,23 | 10,23 | 9,70 | 9,70 | -1,52% | - |
| 20.11.2025 | 10,23 | 10,23 | 9,85 | 9,85 | 0,00% | - |
| 18.11.2025 | 10,23 | 10,23 | 9,85 | 9,85 | 0,00% | - |
| 17.11.2025 | 10,23 | 10,23 | 9,85 | 9,85 | -3,67% | - |
| 14.11.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 3,81% | - |
| 13.11.2025 | 10,23 | 10,23 | 9,85 | 9,85 | 1,55% | - |
| 11.11.2025 | 10,23 | 10,23 | 9,70 | 9,70 | 0,00% | - |
| 10.11.2025 | 10,18 | 10,23 | 9,70 | 9,70 | -1,52% | - |
| 07.11.2025 | 10,23 | 10,23 | 9,85 | 9,85 | 1,55% | - |
| 06.11.2025 | 10,23 | 10,23 | 9,70 | 9,70 | 0,00% | - |
| 05.11.2025 | 10,23 | 10,23 | 9,70 | 9,70 | 0,00% | - |
| 04.11.2025 | 10,23 | 10,23 | 9,70 | 9,70 | 0,00% | - |
| 03.11.2025 | 9,70 | 10,23 | 9,70 | 9,70 | -1,52% | - |
| 30.10.2025 | 10,23 | 10,23 | 9,85 | 9,85 | 1,55% | - |
| 28.10.2025 | 10,23 | 10,23 | 9,70 | 9,70 | 0,00% | - |
| 27.10.2025 | 10,23 | 10,23 | 9,70 | 9,70 | 0,00% | - |
| 24.10.2025 | 10,23 | 10,23 | 9,70 | 9,70 | -1,52% | - |
| 22.10.2025 | 10,23 | 10,23 | 9,85 | 9,85 | 0,00% | - |
| 21.10.2025 | 10,23 | 10,23 | 9,85 | 9,85 | 0,00% | - |
| 20.10.2025 | 10,23 | 10,23 | 9,85 | 9,85 | 1,55% | - |
| 17.10.2025 | 10,23 | 10,23 | 9,70 | 9,70 | -1,52% | - |
| 16.10.2025 | 10,23 | 10,23 | 9,85 | 9,85 | 1,55% | - |
| 14.10.2025 | 10,20 | 10,23 | 9,70 | 9,70 | 0,52% | - |
| 13.10.2025 | 10,10 | 10,33 | 9,65 | 9,65 | -1,03% | - |
| 10.10.2025 | 10,10 | 10,13 | 9,75 | 9,75 | 0,00% | - |
| 09.10.2025 | 10,08 | 10,23 | 9,75 | 9,75 | 0,00% | - |
| 08.10.2025 | 10,08 | 10,08 | 9,75 | 9,75 | 0,00% | - |
| 06.10.2025 | 10,08 | 10,08 | 9,75 | 9,75 | 1,56% | - |
| 03.10.2025 | 10,08 | 10,08 | 9,60 | 9,60 | 0,00% | - |
| 02.10.2025 | 10,08 | 10,08 | 9,60 | 9,60 | 0,00% | - |
| 01.10.2025 | 10,08 | 10,08 | 9,60 | 9,60 | 0,00% | - |
| 30.09.2025 | 10,08 | 10,08 | 9,60 | 9,60 | -1,54% | - |
| 29.09.2025 | 10,08 | 10,08 | 9,75 | 9,75 | 1,56% | - |
| 26.09.2025 | 10,08 | 10,08 | 9,60 | 9,60 | 0,00% | - |
| 25.09.2025 | 10,08 | 10,08 | 9,60 | 9,60 | 0,00% | - |
| 24.09.2025 | 10,08 | 10,08 | 9,60 | 9,60 | 0,00% | - |
| 23.09.2025 | 10,08 | 10,08 | 9,60 | 9,60 | 0,00% | - |
| 22.09.2025 | 10,08 | 10,08 | 9,60 | 9,60 | -1,54% | - |
| 19.09.2025 | 10,08 | 10,08 | 9,75 | 9,75 | 0,00% | - |
| 18.09.2025 | 10,08 | 10,08 | 9,75 | 9,75 | 0,00% | - |
| 17.09.2025 | 10,08 | 10,08 | 9,75 | 9,75 | 0,00% | - |
| 16.09.2025 | 10,08 | 10,08 | 9,75 | 9,75 | 1,56% | - |
| 15.09.2025 | 10,08 | 10,08 | 9,60 | 9,60 | -1,54% | - |
| 12.09.2025 | 10,08 | 10,08 | 9,75 | 9,75 | 1,56% | - |
| 11.09.2025 | 10,08 | 10,08 | 9,60 | 9,60 | 0,00% | - |
| 09.09.2025 | 10,08 | 10,08 | 9,60 | 9,60 | 0,00% | - |
| 08.09.2025 | 10,08 | 10,08 | 9,60 | 9,60 | 0,00% | - |
| 05.09.2025 | 10,08 | 10,08 | 9,60 | 9,60 | -4,48% | - |
| 04.09.2025 | 10,08 | 10,23 | 10,05 | 10,05 | 0,00% | - |
| 03.09.2025 | 10,28 | 10,28 | 10,05 | 10,05 | 0,00% | - |
| 02.09.2025 | 10,08 | 10,08 | 10,05 | 10,05 | 0,00% | - |
| 01.09.2025 | 10,08 | 10,08 | 10,05 | 10,05 | 0,00% | - |
| 29.08.2025 | 10,08 | 10,08 | 10,05 | 10,05 | 0,00% | - |
| 28.08.2025 | 10,00 | 10,13 | 9,98 | 10,05 | 2,55% | - |
| 27.08.2025 | 9,85 | 9,85 | 9,78 | 9,80 | 0,00% | - |
| 26.08.2025 | 9,85 | 9,85 | 9,78 | 9,80 | 0,00% | - |
| 25.08.2025 | 9,85 | 9,85 | 9,78 | 9,80 | 0,00% | - |
| 22.08.2025 | 9,80 | 9,85 | 9,78 | 9,80 | 0,51% | - |