77,625€
-1,05%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 78,00 | 78,73 | 76,78 | 77,60 | -1,08% | 251,00 |
| 19.02.2026 | 80,00 | 80,00 | 78,20 | 78,45 | -2,00% | 70,00 |
| 18.02.2026 | 78,95 | 80,10 | 78,50 | 80,05 | 1,39% | 465,00 |
| 17.02.2026 | 77,70 | 78,95 | 77,70 | 78,95 | 2,33% | 496,00 |
| 16.02.2026 | 77,20 | 77,40 | 76,60 | 77,15 | -0,58% | 97,00 |
| 13.02.2026 | 75,50 | 77,80 | 75,30 | 77,60 | 3,54% | 295,00 |
| 12.02.2026 | 76,45 | 76,45 | 74,10 | 74,95 | -0,93% | 78,00 |
| 11.02.2026 | 75,20 | 76,15 | 75,20 | 75,65 | 0,60% | 298,00 |
| 10.02.2026 | 74,45 | 75,20 | 74,45 | 75,20 | 0,47% | 433,00 |
| 09.02.2026 | 74,85 | 75,00 | 74,00 | 74,85 | 0,20% | 58,00 |
| 06.02.2026 | 74,30 | 75,10 | 74,30 | 74,70 | 0,74% | 116,00 |
| 05.02.2026 | 73,15 | 74,15 | 73,05 | 74,15 | -0,34% | 268,00 |
| 04.02.2026 | 74,30 | 74,85 | 74,30 | 74,40 | 0,20% | 238,00 |
| 03.02.2026 | 74,50 | 74,50 | 74,00 | 74,25 | 0,00% | 68,00 |
| 02.02.2026 | 73,40 | 74,35 | 73,00 | 74,25 | -0,20% | 383,00 |
| 30.01.2026 | 74,10 | 74,40 | 74,10 | 74,40 | -0,47% | 94,00 |
| 29.01.2026 | 75,80 | 75,80 | 74,75 | 74,75 | -0,99% | 244,00 |
| 28.01.2026 | 74,25 | 75,50 | 73,75 | 75,50 | 2,65% | 117,00 |
| 27.01.2026 | 73,75 | 73,80 | 73,50 | 73,55 | -1,28% | 61,00 |
| 26.01.2026 | 74,25 | 74,65 | 74,00 | 74,50 | -0,40% | 333,00 |
| 23.01.2026 | 74,05 | 74,80 | 73,95 | 74,80 | 0,81% | 143,00 |
| 22.01.2026 | 72,20 | 75,15 | 72,05 | 74,20 | 1,99% | 699,00 |
| 21.01.2026 | 74,05 | 74,10 | 72,75 | 72,75 | -1,02% | 323,00 |
| 20.01.2026 | 74,30 | 74,30 | 73,40 | 73,50 | -1,21% | 162,00 |
| 19.01.2026 | 74,50 | 74,90 | 74,20 | 74,40 | -1,72% | 151,00 |
| 16.01.2026 | 74,50 | 75,70 | 74,25 | 75,70 | 1,61% | 316,00 |
| 15.01.2026 | 73,70 | 75,30 | 73,70 | 74,50 | 2,26% | 99,00 |
| 14.01.2026 | 73,45 | 73,45 | 72,85 | 72,85 | -0,95% | 192,00 |
| 13.01.2026 | 72,60 | 73,55 | 72,50 | 73,55 | -0,27% | 107,00 |
| 12.01.2026 | 73,95 | 73,95 | 72,95 | 73,75 | -0,27% | 191,00 |
| 09.01.2026 | 72,50 | 73,95 | 72,50 | 73,95 | 0,61% | 269,00 |
| 08.01.2026 | 71,15 | 73,50 | 71,15 | 73,50 | 3,01% | 869,00 |
| 07.01.2026 | 70,05 | 71,70 | 70,05 | 71,35 | 2,29% | 345,00 |
| 06.01.2026 | 68,40 | 69,75 | 68,10 | 69,75 | 2,27% | 631,00 |
| 05.01.2026 | 68,40 | 68,65 | 67,60 | 68,20 | 0,37% | 258,00 |
| 02.01.2026 | 67,85 | 68,25 | 67,60 | 67,95 | 1,04% | 663,00 |
| 30.12.2025 | 67,10 | 67,25 | 67,05 | 67,25 | 0,07% | 846,00 |
| 29.12.2025 | 66,80 | 67,20 | 66,20 | 67,20 | 1,28% | 72,00 |
| 23.12.2025 | 66,50 | 66,55 | 66,15 | 66,35 | 0,61% | 181,00 |
| 22.12.2025 | 66,60 | 66,60 | 65,65 | 65,95 | -0,83% | 372,00 |
| 19.12.2025 | 66,90 | 67,10 | 66,50 | 66,50 | -0,75% | 485,00 |
| 18.12.2025 | 65,70 | 67,25 | 65,70 | 67,00 | 3,08% | 340,00 |
| 17.12.2025 | 64,70 | 65,15 | 64,70 | 65,00 | 1,17% | 343,00 |
| 16.12.2025 | 63,75 | 64,45 | 63,75 | 64,25 | 0,78% | 334,00 |
| 15.12.2025 | 63,55 | 64,55 | 63,55 | 63,75 | 0,47% | 160,00 |
| 12.12.2025 | 63,70 | 63,70 | 63,45 | 63,45 | 0,00% | 42,00 |
| 11.12.2025 | 63,50 | 63,50 | 63,15 | 63,45 | -0,47% | 95,00 |
| 10.12.2025 | 63,45 | 64,05 | 63,20 | 63,75 | -0,16% | 105,00 |
| 09.12.2025 | 64,25 | 64,30 | 63,85 | 63,85 | -0,85% | 96,00 |
| 08.12.2025 | 64,45 | 64,70 | 64,40 | 64,40 | -1,30% | 115,00 |
| 05.12.2025 | 65,20 | 65,25 | 65,20 | 65,25 | -0,38% | 10,00 |
| 04.12.2025 | 66,25 | 66,25 | 65,05 | 65,50 | -0,91% | 58,00 |
| 03.12.2025 | 66,35 | 66,35 | 66,10 | 66,10 | 0,15% | 2,00 |
| 02.12.2025 | 65,70 | 66,00 | 65,70 | 66,00 | -0,30% | 427,00 |
| 01.12.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -0,45% | 8,00 |
| 28.11.2025 | 66,40 | 66,50 | 66,20 | 66,50 | 0,61% | 107,00 |
| 27.11.2025 | 66,00 | 66,10 | 66,00 | 66,10 | 0,69% | 15,00 |
| 26.11.2025 | 65,35 | 65,65 | 65,35 | 65,65 | 0,34% | 56,00 |
| 25.11.2025 | 65,68 | 66,23 | 65,33 | 65,43 | 0,73% | - |
| 24.11.2025 | 65,85 | 66,10 | 64,95 | 64,95 | -1,37% | 19,00 |
| 21.11.2025 | 65,00 | 65,85 | 64,80 | 65,85 | -2,23% | 50,00 |
| 20.11.2025 | 67,35 | 67,35 | 67,35 | 67,35 | 1,28% | 1,00 |
| 19.11.2025 | 66,25 | 66,50 | 66,15 | 66,50 | 0,38% | 3.433,00 |
| 18.11.2025 | 66,25 | 66,25 | 66,25 | 66,25 | -0,53% | 5,00 |
| 17.11.2025 | 66,80 | 67,10 | 66,60 | 66,60 | 0,00% | 99,00 |
| 14.11.2025 | 66,25 | 66,60 | 66,25 | 66,60 | -0,45% | 520,00 |
| 13.11.2025 | 66,25 | 66,90 | 66,25 | 66,90 | 0,83% | 116,00 |
| 12.11.2025 | 66,00 | 66,35 | 66,00 | 66,35 | -0,38% | 4,00 |
| 11.11.2025 | 66,65 | 66,90 | 66,20 | 66,60 | 0,15% | 210,00 |
| 10.11.2025 | 67,90 | 68,00 | 66,50 | 66,50 | -1,48% | 61,00 |
| 07.11.2025 | 66,30 | 67,50 | 66,05 | 67,50 | 1,66% | 485,00 |
| 06.11.2025 | 63,90 | 66,40 | 63,90 | 66,40 | 4,90% | 715,00 |
| 05.11.2025 | 63,20 | 63,50 | 63,20 | 63,30 | -1,09% | 32,00 |
| 04.11.2025 | 64,15 | 64,15 | 64,00 | 64,00 | 0,95% | 16,00 |
| 03.11.2025 | 63,55 | 63,55 | 62,90 | 63,40 | -0,55% | 97,00 |
| 31.10.2025 | 63,80 | 63,90 | 63,75 | 63,75 | -0,08% | 41,00 |
| 30.10.2025 | 63,85 | 63,85 | 63,80 | 63,80 | -0,47% | 4,00 |
| 29.10.2025 | 64,10 | 64,10 | 64,10 | 64,10 | 3,39% | 4,00 |
| 28.10.2025 | 62,80 | 62,80 | 61,90 | 62,00 | -0,96% | 129,00 |
| 27.10.2025 | 63,00 | 63,15 | 62,60 | 62,60 | -0,16% | 90,00 |
| 24.10.2025 | 62,40 | 63,10 | 61,70 | 62,70 | 0,40% | 194,00 |
| 23.10.2025 | 62,45 | 62,45 | 62,45 | 62,45 | 0,40% | 24,00 |
| 22.10.2025 | 62,50 | 62,50 | 62,20 | 62,20 | -0,12% | 31,00 |
| 21.10.2025 | 62,30 | 62,58 | 62,15 | 62,28 | 0,28% | - |
| 20.10.2025 | 62,45 | 62,45 | 62,10 | 62,10 | -0,32% | 18,00 |
| 17.10.2025 | 61,15 | 62,30 | 61,15 | 62,30 | 1,88% | 121,00 |
| 16.10.2025 | 61,15 | 61,15 | 61,15 | 61,15 | 0,58% | 65,00 |
| 15.10.2025 | 61,10 | 61,10 | 60,80 | 60,80 | -0,16% | 13,00 |
| 14.10.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -1,06% | 18,00 |
| 13.10.2025 | 60,80 | 61,55 | 60,75 | 61,55 | 2,50% | 329,00 |
| 10.10.2025 | 60,05 | 60,05 | 60,05 | 60,05 | 0,08% | 17,00 |
| 09.10.2025 | 60,05 | 60,05 | 59,80 | 60,00 | 0,25% | 199,00 |
| 08.10.2025 | 60,10 | 60,35 | 59,85 | 59,85 | -0,75% | 262,00 |
| 07.10.2025 | 60,40 | 60,40 | 60,30 | 60,30 | -0,08% | 5,00 |
| 06.10.2025 | 61,55 | 61,55 | 60,35 | 60,35 | -2,03% | 615,00 |
| 03.10.2025 | 61,90 | 62,00 | 61,15 | 61,60 | -1,04% | 179,00 |
| 02.10.2025 | 63,15 | 63,15 | 62,25 | 62,25 | 0,57% | 121,00 |
| 01.10.2025 | 63,20 | 63,20 | 61,90 | 61,90 | -1,35% | 221,00 |
| 30.09.2025 | 61,95 | 63,15 | 61,95 | 62,75 | 1,46% | 264,00 |
| 29.09.2025 | 62,15 | 62,20 | 61,30 | 61,85 | 0,49% | 262,00 |