10,025€
1,78%
Echtzeit-Aktienkurs Adriano Care Socimi SA
Bid:
Ask:
Aktienkurse zur Adriano Care Socimi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 10,05 | 10,10 | 10,03 | 10,10 | 0,75% | - |
| 07.05.2026 | 10,00 | 10,03 | 10,00 | 10,03 | 0,00% | - |
| 06.05.2026 | 10,13 | 10,13 | 10,03 | 10,03 | 0,00% | - |
| 05.05.2026 | 10,03 | 10,10 | 10,03 | 10,03 | 0,00% | - |
| 04.05.2026 | 10,03 | 10,08 | 10,00 | 10,03 | 0,25% | - |
| 30.04.2026 | 9,90 | 10,00 | 9,90 | 10,00 | 2,04% | - |
| 29.04.2026 | 10,08 | 10,08 | 9,80 | 9,80 | -2,00% | - |
| 28.04.2026 | 10,00 | 10,00 | 9,98 | 10,00 | 0,00% | - |
| 27.04.2026 | 9,98 | 10,00 | 9,98 | 10,00 | 0,00% | - |
| 24.04.2026 | 10,08 | 11,25 | 10,00 | 10,00 | 0,00% | - |
| 23.04.2026 | 9,90 | 10,15 | 9,90 | 10,00 | -1,72% | - |
| 22.04.2026 | 10,10 | 10,18 | 10,10 | 10,18 | 1,75% | - |
| 21.04.2026 | 10,08 | 10,08 | 10,00 | 10,00 | 0,00% | - |
| 20.04.2026 | 10,13 | 10,23 | 10,00 | 10,00 | 5,26% | - |
| 17.04.2026 | 10,25 | 10,30 | 9,50 | 9,50 | -7,32% | - |
| 16.04.2026 | 10,30 | 10,33 | 10,00 | 10,25 | 7,89% | - |
| 15.04.2026 | 10,00 | 10,25 | 9,50 | 9,50 | -5,00% | - |
| 14.04.2026 | 10,00 | 12,35 | 10,00 | 10,00 | 1,52% | - |
| 13.04.2026 | 9,85 | 9,88 | 9,85 | 9,85 | -0,51% | - |
| 10.04.2026 | 10,15 | 10,25 | 9,90 | 9,90 | -1,00% | - |
| 09.04.2026 | 10,13 | 10,15 | 10,00 | 10,00 | -1,48% | - |
| 08.04.2026 | 10,60 | 10,65 | 10,15 | 10,15 | 0,00% | - |
| 07.04.2026 | 10,13 | 10,15 | 10,08 | 10,15 | 0,00% | - |
| 02.04.2026 | 9,88 | 10,35 | 9,88 | 10,15 | -0,98% | 970,00 |
| 01.04.2026 | 10,15 | 10,65 | 10,15 | 10,25 | 0,99% | - |
| 31.03.2026 | 10,25 | 10,35 | 10,15 | 10,15 | -0,98% | - |
| 30.03.2026 | 10,15 | 10,50 | 10,15 | 10,25 | 0,99% | - |
| 27.03.2026 | 10,15 | 10,15 | 10,13 | 10,15 | -0,98% | - |
| 26.03.2026 | 10,05 | 10,50 | 10,03 | 10,25 | 0,49% | - |
| 25.03.2026 | 10,15 | 10,65 | 10,13 | 10,20 | 0,49% | - |
| 24.03.2026 | 10,03 | 10,50 | 10,03 | 10,15 | -4,25% | - |
| 23.03.2026 | 9,98 | 10,60 | 9,95 | 10,60 | 4,43% | - |
| 20.03.2026 | 10,13 | 10,15 | 10,13 | 10,15 | -0,49% | - |
| 19.03.2026 | 10,18 | 10,20 | 10,10 | 10,20 | -1,92% | - |
| 18.03.2026 | 10,25 | 10,40 | 10,15 | 10,40 | 2,46% | - |
| 17.03.2026 | 10,05 | 10,35 | 10,05 | 10,15 | 0,00% | - |
| 16.03.2026 | 10,20 | 10,25 | 10,15 | 10,15 | 0,50% | - |
| 13.03.2026 | 10,15 | 10,23 | 10,05 | 10,10 | -0,49% | - |
| 12.03.2026 | 10,03 | 10,15 | 10,03 | 10,15 | 0,00% | - |
| 11.03.2026 | 10,10 | 10,15 | 10,08 | 10,15 | 0,50% | - |
| 10.03.2026 | 10,08 | 10,20 | 10,00 | 10,10 | 0,00% | - |
| 09.03.2026 | 9,73 | 10,35 | 9,70 | 10,10 | -0,25% | - |
| 06.03.2026 | 10,18 | 10,18 | 10,13 | 10,13 | 0,25% | - |
| 05.03.2026 | 10,08 | 10,10 | 10,08 | 10,10 | 0,00% | - |
| 04.03.2026 | 10,08 | 10,10 | 10,08 | 10,10 | 0,00% | - |
| 03.03.2026 | 10,18 | 10,23 | 10,05 | 10,10 | -0,98% | - |
| 02.03.2026 | 10,10 | 10,20 | 10,10 | 10,20 | 0,00% | - |
| 27.02.2026 | 10,25 | 10,38 | 10,20 | 10,20 | -0,49% | - |
| 26.02.2026 | 10,05 | 10,25 | 10,05 | 10,25 | 1,49% | - |
| 25.02.2026 | 10,40 | 10,43 | 10,05 | 10,10 | -2,88% | - |
| 24.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 23.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 20.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 19.02.2026 | 10,40 | 10,40 | 10,23 | 10,40 | 0,00% | - |
| 18.02.2026 | 10,40 | 10,40 | 10,23 | 10,40 | 0,00% | - |
| 17.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 16.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 13.02.2026 | 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 | 1,46% | - |
| 10.02.2026 | 10,18 | 10,40 | 10,18 | 10,25 | 0,49% | - |
| 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% | - |
| 13.01.2026 | 10,15 | 10,15 | 9,40 | 9,40 | 0,00% | - |
| 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 | 6,84% | - |
| 30.12.2025 | 10,00 | 10,18 | 9,50 | 9,50 | -1,55% | - |
| 29.12.2025 | 10,03 | 10,23 | 9,65 | 9,65 | -3,50% | 300,00 |
| 23.12.2025 | 10,03 | 10,03 | 10,00 | 10,00 | 3,63% | - |
| 22.12.2025 | 10,03 | 10,03 | 9,65 | 9,65 | -3,50% | - |
| 19.12.2025 | 10,03 | 10,03 | 10,00 | 10,00 | 0,00% | - |
| 18.12.2025 | 10,03 | 10,03 | 10,00 | 10,00 | 3,63% | - |
| 17.12.2025 | 10,03 | 10,03 | 9,65 | 9,65 | -3,50% | - |
| 16.12.2025 | 10,03 | 10,03 | 10,00 | 10,00 | 0,00% | - |
| 15.12.2025 | 10,03 | 10,03 | 10,00 | 10,00 | -0,25% | - |
| 12.12.2025 | 10,13 | 10,13 | 10,03 | 10,03 | 1,78% | - |
| 11.12.2025 | 10,23 | 10,23 | 9,85 | 9,85 | -3,43% | 1.503,00 |
| 10.12.2025 | 10,23 | 10,23 | 10,20 | 10,20 | -0,24% | - |