9,250€
-1,07%
Echtzeit-Aktienkurs ADRIANO CARE SOCIMI EO 1
Bid:
Ask:
Aktienkurse zur ADRIANO CARE SOCIMI EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 9,73 | 9,85 | 9,68 | 9,73 | 0,26% | - |
| 17.07.2025 | 9,73 | 9,73 | 9,68 | 9,70 | 0,00% | - |
| 16.07.2025 | 9,73 | 9,73 | 9,68 | 9,70 | 0,00% | - |
| 15.07.2025 | 9,73 | 9,73 | 9,68 | 9,70 | 0,00% | - |
| 14.07.2025 | 9,73 | 9,73 | 9,68 | 9,70 | 0,00% | - |
| 11.07.2025 | 9,73 | 9,73 | 9,68 | 9,70 | 0,00% | - |
| 10.07.2025 | 9,73 | 9,73 | 9,68 | 9,70 | 0,00% | - |
| 09.07.2025 | 9,70 | 9,73 | 9,68 | 9,70 | -0,51% | - |
| 08.07.2025 | 9,73 | 9,78 | 9,68 | 9,75 | 0,52% | - |
| 07.07.2025 | 9,70 | 9,73 | 9,68 | 9,70 | -0,51% | - |
| 04.07.2025 | 9,78 | 9,78 | 9,45 | 9,75 | 0,00% | - |
| 03.07.2025 | 9,78 | 9,78 | 9,73 | 9,75 | 0,00% | - |
| 02.07.2025 | 9,78 | 9,78 | 9,73 | 9,75 | 0,00% | - |
| 01.07.2025 | 9,73 | 9,78 | 9,68 | 9,75 | 0,78% | - |
| 30.06.2025 | 9,63 | 9,85 | 9,63 | 9,68 | 0,26% | - |
| 27.06.2025 | 9,53 | 9,73 | 9,53 | 9,65 | 1,31% | - |
| 26.06.2025 | 9,73 | 9,73 | 9,43 | 9,53 | -2,06% | - |
| 25.06.2025 | 9,33 | 9,73 | 9,33 | 9,73 | 4,29% | 2.103,00 |
| 24.06.2025 | 8,85 | 9,35 | 8,85 | 9,33 | 0,00% | - |
| 23.06.2025 | 8,85 | 9,35 | 8,85 | 9,33 | 0,00% | - |
| 20.06.2025 | 8,85 | 9,35 | 8,85 | 9,33 | 5,37% | - |
| 19.06.2025 | 8,85 | 9,35 | 8,85 | 8,85 | -5,09% | - |
| 18.06.2025 | 9,33 | 9,35 | 9,33 | 9,33 | -0,27% | - |
| 17.06.2025 | 9,85 | 10,38 | 9,23 | 9,35 | -6,50% | - |
| 16.06.2025 | 10,30 | 11,10 | 10,00 | 10,00 | -2,91% | - |
| 13.06.2025 | 10,25 | 10,33 | 10,25 | 10,30 | 0,49% | - |
| 12.06.2025 | 9,80 | 10,50 | 9,80 | 10,25 | -0,49% | - |
| 11.06.2025 | 9,80 | 10,63 | 9,80 | 10,30 | 0,49% | - |
| 10.06.2025 | 9,80 | 10,43 | 9,80 | 10,25 | 0,00% | - |
| 09.06.2025 | 10,15 | 10,38 | 10,15 | 10,25 | 0,99% | - |
| 06.06.2025 | 10,15 | 10,18 | 10,15 | 10,15 | 0,00% | - |
| 05.06.2025 | 9,60 | 10,28 | 9,60 | 10,15 | 1,00% | - |
| 04.06.2025 | 9,85 | 10,13 | 9,85 | 10,05 | 2,03% | - |
| 03.06.2025 | 9,75 | 10,03 | 9,73 | 9,85 | 1,03% | 104,00 |
| 02.06.2025 | 9,88 | 9,88 | 9,75 | 9,75 | 7,73% | - |
| 30.05.2025 | 9,43 | 9,88 | 9,05 | 9,05 | -3,98% | - |
| 29.05.2025 | 9,33 | 9,48 | 9,33 | 9,43 | -6,68% | - |
| 28.05.2025 | 8,80 | 10,10 | 8,80 | 10,10 | 9,19% | 52,00 |
| 27.05.2025 | 8,85 | 9,53 | 8,85 | 9,25 | -0,54% | - |
| 26.05.2025 | 9,40 | 9,60 | 9,30 | 9,30 | -1,06% | - |
| 23.05.2025 | 9,00 | 9,90 | 9,00 | 9,40 | -0,79% | - |
| 22.05.2025 | 9,00 | 9,70 | 9,00 | 9,48 | 0,26% | - |
| 21.05.2025 | 9,48 | 9,70 | 9,45 | 9,45 | -0,26% | - |
| 20.05.2025 | 9,63 | 9,80 | 9,48 | 9,48 | -1,56% | - |
| 19.05.2025 | 9,98 | 9,98 | 9,63 | 9,63 | -3,51% | - |
| 16.05.2025 | 9,35 | 10,18 | 9,35 | 9,98 | -1,97% | - |
| 15.05.2025 | 10,03 | 10,23 | 10,03 | 10,18 | 1,50% | - |
| 14.05.2025 | 9,60 | 10,38 | 9,60 | 10,03 | -0,74% | - |
| 13.05.2025 | 10,10 | 10,13 | 10,10 | 10,10 | 0,00% | - |
| 12.05.2025 | 10,10 | 10,13 | 10,10 | 10,10 | 0,00% | - |
| 09.05.2025 | 9,60 | 10,13 | 9,60 | 10,10 | -0,25% | - |
| 08.05.2025 | 10,10 | 10,13 | 10,10 | 10,13 | 0,25% | - |
| 07.05.2025 | 10,10 | 10,13 | 10,10 | 10,10 | -0,25% | - |
| 06.05.2025 | 9,60 | 10,13 | 9,60 | 10,13 | 0,25% | - |
| 05.05.2025 | 9,60 | 10,13 | 9,60 | 10,10 | -0,25% | - |
| 02.05.2025 | 10,10 | 10,18 | 10,10 | 10,13 | 0,25% | - |
| 30.04.2025 | 10,13 | 10,13 | 10,10 | 10,10 | 0,00% | - |
| 29.04.2025 | 10,10 | 10,13 | 10,10 | 10,10 | -0,25% | - |
| 28.04.2025 | 9,60 | 10,13 | 9,60 | 10,13 | 0,00% | - |
| 25.04.2025 | 10,15 | 10,15 | 10,10 | 10,13 | -0,49% | - |
| 24.04.2025 | 10,38 | 10,38 | 10,13 | 10,18 | -1,45% | - |
| 23.04.2025 | 9,70 | 10,33 | 9,70 | 10,33 | 1,23% | - |
| 22.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,24% | - |
| 17.04.2025 | 9,70 | 10,23 | 9,70 | 10,23 | 0,25% | - |
| 16.04.2025 | 9,70 | 10,23 | 9,70 | 10,20 | -0,24% | - |
| 15.04.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,00% | - |
| 14.04.2025 | 9,70 | 10,23 | 9,70 | 10,23 | 3,81% | - |
| 11.04.2025 | 9,70 | 10,23 | 9,70 | 9,85 | -6,19% | - |
| 10.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,24% | - |
| 09.04.2025 | 10,20 | 10,48 | 10,20 | 10,48 | 2,70% | - |
| 08.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,24% | - |
| 07.04.2025 | 10,18 | 10,23 | 10,18 | 10,23 | 0,25% | - |
| 04.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 03.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 02.04.2025 | 9,70 | 10,23 | 9,70 | 10,20 | -0,24% | - |
| 01.04.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,00% | - |
| 31.03.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,25% | - |
| 28.03.2025 | 10,20 | 10,23 | 10,20 | 10,20 | 0,00% | - |
| 27.03.2025 | 10,20 | 10,23 | 10,20 | 10,20 | -0,24% | - |
| 26.03.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,25% | - |
| 25.03.2025 | 10,20 | 10,23 | 10,20 | 10,20 | -0,24% | - |
| 24.03.2025 | 9,70 | 10,23 | 9,70 | 10,23 | 0,25% | - |
| 21.03.2025 | 9,70 | 10,23 | 9,70 | 10,20 | -0,24% | - |
| 20.03.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,00% | - |
| 19.03.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,25% | - |
| 18.03.2025 | 10,13 | 10,23 | 10,10 | 10,20 | 0,74% | - |
| 17.03.2025 | 10,20 | 10,48 | 10,13 | 10,13 | -0,98% | - |
| 14.03.2025 | 9,70 | 10,23 | 9,70 | 10,23 | 0,00% | - |
| 13.03.2025 | 9,70 | 10,23 | 9,70 | 10,23 | 0,00% | - |
| 12.03.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,25% | - |
| 11.03.2025 | 9,70 | 10,23 | 9,70 | 10,20 | 0,00% | - |
| 10.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 07.03.2025 | 10,20 | 10,23 | 10,20 | 10,20 | -0,24% | - |
| 06.03.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,25% | - |
| 05.03.2025 | 9,70 | 10,23 | 9,70 | 10,20 | 0,00% | - |
| 04.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,24% | - |
| 03.03.2025 | 9,70 | 10,23 | 9,70 | 10,23 | 0,00% | - |
| 28.02.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,00% | - |
| 27.02.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,00% | - |
| 26.02.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,00% | - |