9,350€
-8,11%
Echtzeit-Aktienkurs Adriano Care Socimi SA
Bid:
Ask:
Aktienkurse zur Adriano Care Socimi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 9,70 | 10,23 | 9,70 | 10,23 | 0,25% | - |
| 24.02.2025 | 10,20 | 10,23 | 10,20 | 10,20 | 0,00% | - |
| 21.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,24% | - |
| 20.02.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,25% | - |
| 19.02.2025 | 10,20 | 10,23 | 10,20 | 10,20 | -0,24% | - |
| 18.02.2025 | 9,70 | 10,23 | 9,70 | 10,23 | 0,25% | - |
| 17.02.2025 | 10,20 | 10,23 | 10,20 | 10,20 | -0,24% | - |
| 14.02.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,25% | - |
| 13.02.2025 | 10,20 | 10,23 | 10,20 | 10,20 | -0,24% | - |
| 12.02.2025 | 10,48 | 10,48 | 10,20 | 10,23 | -2,39% | - |
| 11.02.2025 | 10,20 | 10,48 | 10,13 | 10,48 | 2,70% | - |
| 10.02.2025 | 10,20 | 10,23 | 10,20 | 10,20 | 0,00% | - |
| 07.02.2025 | 10,20 | 10,23 | 10,20 | 10,20 | -0,24% | - |
| 06.02.2025 | 9,70 | 10,23 | 9,70 | 10,23 | 0,00% | - |
| 05.02.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,00% | - |
| 04.02.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,00% | - |
| 03.02.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,25% | - |
| 31.01.2025 | 10,20 | 10,23 | 10,20 | 10,20 | -0,24% | - |
| 30.01.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,00% | - |
| 29.01.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,00% | - |
| 28.01.2025 | 10,13 | 10,23 | 10,10 | 10,23 | 0,99% | - |
| 27.01.2025 | 10,10 | 10,33 | 10,10 | 10,13 | 0,00% | 345,00 |
| 24.01.2025 | 10,10 | 10,13 | 10,10 | 10,13 | 0,25% | - |
| 23.01.2025 | 10,10 | 10,13 | 10,10 | 10,10 | -0,25% | - |
| 22.01.2025 | 9,60 | 10,13 | 9,60 | 10,13 | 0,00% | - |
| 21.01.2025 | 10,10 | 10,13 | 10,10 | 10,13 | 0,00% | - |
| 20.01.2025 | 9,60 | 10,13 | 9,60 | 10,13 | 0,00% | - |
| 17.01.2025 | 10,10 | 10,13 | 10,10 | 10,13 | 0,25% | - |
| 16.01.2025 | 9,60 | 10,13 | 9,60 | 10,10 | 0,00% | - |
| 15.01.2025 | 10,10 | 10,13 | 10,10 | 10,10 | -0,25% | - |
| 14.01.2025 | 10,10 | 10,13 | 10,10 | 10,13 | 0,25% | - |
| 13.01.2025 | 10,10 | 10,13 | 10,10 | 10,10 | 0,00% | - |
| 10.01.2025 | 10,10 | 10,13 | 10,10 | 10,10 | 0,00% | - |
| 09.01.2025 | 10,10 | 10,13 | 10,10 | 10,10 | 0,00% | - |
| 08.01.2025 | 9,60 | 10,13 | 9,60 | 10,10 | 0,00% | - |
| 07.01.2025 | 9,60 | 10,13 | 9,60 | 10,10 | 0,00% | - |
| 06.01.2025 | 10,10 | 10,13 | 10,10 | 10,10 | 0,00% | - |
| 03.01.2025 | 10,10 | 10,13 | 10,10 | 10,10 | 0,00% | - |
| 02.01.2025 | 9,60 | 10,13 | 9,60 | 10,10 | -0,25% | - |
| 30.12.2024 | 9,60 | 10,13 | 9,60 | 10,13 | 0,25% | - |
| 27.12.2024 | 10,13 | 10,13 | 10,10 | 10,10 | 0,00% | - |
| 23.12.2024 | 10,10 | 10,13 | 10,10 | 10,10 | 0,00% | - |
| 20.12.2024 | 9,60 | 10,13 | 9,60 | 10,10 | 0,00% | - |
| 19.12.2024 | 10,10 | 10,13 | 10,10 | 10,10 | 0,00% | - |
| 18.12.2024 | 9,60 | 10,13 | 9,60 | 10,10 | 0,00% | - |