66,975€
-1,00%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 68,18 | 68,50 | 66,90 | 66,98 | -1,00% | 116,00 |
| 08.05.2025 | 68,40 | 68,70 | 67,60 | 67,65 | -2,17% | 141,00 |
| 07.05.2025 | 70,45 | 70,45 | 69,15 | 69,15 | -1,21% | 139,00 |
| 06.05.2025 | 69,60 | 70,20 | 69,40 | 70,00 | -0,21% | 343,00 |
| 05.05.2025 | 68,70 | 70,15 | 68,05 | 70,15 | 0,21% | 212,00 |
| 30.04.2025 | 69,25 | 70,00 | 69,00 | 70,00 | 1,74% | 281,00 |
| 29.04.2025 | 68,75 | 68,80 | 68,75 | 68,80 | 2,08% | 16,00 |
| 28.04.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -0,81% | 40,00 |
| 25.04.2025 | 67,40 | 67,95 | 67,40 | 67,95 | 1,57% | 356,00 |
| 24.04.2025 | 67,50 | 67,60 | 66,90 | 66,90 | -1,47% | 1.599,00 |
| 23.04.2025 | 68,25 | 68,25 | 67,90 | 67,90 | -0,73% | 124,00 |
| 22.04.2025 | 67,55 | 68,80 | 67,35 | 68,40 | 2,47% | 398,00 |
| 17.04.2025 | 66,85 | 66,90 | 66,65 | 66,75 | -0,89% | 154,00 |
| 16.04.2025 | 64,50 | 67,35 | 64,50 | 67,35 | 2,82% | 483,00 |
| 15.04.2025 | 64,80 | 65,50 | 64,75 | 65,50 | 2,10% | 752,00 |
| 14.04.2025 | 63,70 | 64,15 | 63,65 | 64,15 | 3,97% | 10,00 |
| 11.04.2025 | 61,50 | 61,85 | 61,50 | 61,70 | 1,23% | 743,00 |
| 10.04.2025 | 64,00 | 64,00 | 60,80 | 60,95 | 2,18% | 235,00 |
| 09.04.2025 | 59,80 | 59,80 | 58,70 | 59,65 | -1,49% | 334,00 |
| 08.04.2025 | 60,00 | 60,55 | 59,95 | 60,55 | 1,59% | 113,00 |
| 07.04.2025 | 58,15 | 60,30 | 58,15 | 59,60 | -3,17% | 351,00 |
| 04.04.2025 | 61,40 | 61,55 | 61,40 | 61,55 | -2,15% | 81,00 |
| 03.04.2025 | 59,50 | 62,90 | 59,15 | 62,90 | 3,62% | 915,00 |
| 02.04.2025 | 62,35 | 62,35 | 60,20 | 60,70 | -3,19% | 721,00 |
| 01.04.2025 | 62,55 | 62,70 | 62,55 | 62,70 | -0,16% | 65,00 |
| 31.03.2025 | 62,18 | 62,88 | 61,70 | 62,80 | -0,24% | - |
| 28.03.2025 | 62,30 | 62,95 | 62,30 | 62,95 | 2,32% | 71,00 |
| 27.03.2025 | 61,45 | 62,03 | 61,20 | 61,53 | -0,20% | - |
| 26.03.2025 | 61,65 | 61,65 | 61,65 | 61,65 | -0,40% | 3,00 |
| 25.03.2025 | 62,20 | 62,20 | 61,90 | 61,90 | 0,08% | 28,00 |
| 24.03.2025 | 62,95 | 62,95 | 61,85 | 61,85 | -0,80% | 63,00 |
| 21.03.2025 | 62,10 | 62,35 | 62,10 | 62,35 | 1,38% | 271,00 |
| 20.03.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,77% | 8,00 |
| 19.03.2025 | 62,08 | 62,33 | 61,75 | 61,98 | -0,76% | - |
| 18.03.2025 | 62,25 | 62,60 | 62,25 | 62,45 | 0,64% | 60,00 |
| 17.03.2025 | 61,85 | 62,40 | 61,85 | 62,05 | 0,16% | 21,00 |
| 14.03.2025 | 61,75 | 61,95 | 61,75 | 61,95 | 1,14% | 243,00 |
| 13.03.2025 | 61,95 | 61,95 | 61,25 | 61,25 | -1,13% | 16,00 |
| 12.03.2025 | 61,30 | 62,00 | 61,30 | 61,95 | 2,91% | 38,00 |
| 11.03.2025 | 59,90 | 60,20 | 59,90 | 60,20 | 0,75% | 2,00 |
| 10.03.2025 | 59,75 | 59,75 | 59,75 | 59,75 | 0,34% | 40,00 |
| 07.03.2025 | 58,75 | 59,55 | 58,75 | 59,55 | 3,30% | 65,00 |
| 06.03.2025 | 60,25 | 60,40 | 57,55 | 57,65 | -4,00% | 1.732,00 |
| 05.03.2025 | 60,05 | 60,05 | 60,05 | 60,05 | -2,60% | 100,00 |
| 04.03.2025 | 61,35 | 61,65 | 61,35 | 61,65 | 0,90% | 31,00 |
| 03.03.2025 | 61,65 | 61,65 | 61,10 | 61,10 | -1,61% | 173,00 |
| 28.02.2025 | 62,20 | 62,20 | 62,10 | 62,10 | -0,40% | 34,00 |
| 27.02.2025 | 62,25 | 62,60 | 62,25 | 62,35 | -0,40% | 103,00 |
| 26.02.2025 | 62,55 | 62,60 | 62,55 | 62,60 | 0,89% | 94,00 |
| 25.02.2025 | 61,40 | 62,20 | 61,40 | 62,05 | 0,16% | 39,00 |
| 24.02.2025 | 61,75 | 62,20 | 61,45 | 61,95 | 1,56% | 460,00 |
| 21.02.2025 | 61,75 | 61,75 | 61,00 | 61,00 | 0,66% | 282,00 |
| 20.02.2025 | 59,90 | 60,60 | 59,90 | 60,60 | 0,83% | 22,00 |
| 19.02.2025 | 60,20 | 60,90 | 60,10 | 60,10 | -0,08% | 221,00 |
| 18.02.2025 | 59,35 | 60,15 | 59,35 | 60,15 | 0,84% | 22,00 |
| 17.02.2025 | 59,85 | 60,00 | 59,40 | 59,65 | -0,58% | 436,00 |
| 14.02.2025 | 59,50 | 60,00 | 59,50 | 60,00 | 0,67% | 51,00 |
| 13.02.2025 | 60,15 | 60,15 | 59,55 | 59,60 | -0,58% | 448,00 |
| 12.02.2025 | 59,50 | 60,25 | 59,50 | 59,95 | 0,25% | 171,00 |
| 11.02.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,42% | 2,00 |
| 10.02.2025 | 59,30 | 60,30 | 59,10 | 60,05 | 0,59% | 75,00 |
| 07.02.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,38% | 2,00 |
| 06.02.2025 | 59,65 | 60,13 | 59,10 | 59,48 | 0,38% | - |
| 05.02.2025 | 57,90 | 59,25 | 57,90 | 59,25 | 1,89% | 3,00 |
| 04.02.2025 | 58,00 | 58,20 | 57,55 | 58,15 | 0,17% | 149,00 |
| 03.02.2025 | 56,85 | 58,05 | 56,85 | 58,05 | 0,22% | 148,00 |
| 31.01.2025 | 57,85 | 58,43 | 57,28 | 57,93 | 0,39% | - |
| 30.01.2025 | 58,15 | 58,15 | 57,70 | 57,70 | 0,70% | 16,00 |
| 29.01.2025 | 57,95 | 57,95 | 57,30 | 57,30 | -0,78% | 303,00 |
| 28.01.2025 | 57,70 | 57,75 | 57,70 | 57,75 | 0,52% | 100,00 |
| 27.01.2025 | 57,40 | 57,45 | 57,40 | 57,45 | 0,79% | 56,00 |
| 24.01.2025 | 56,85 | 57,00 | 56,85 | 57,00 | 0,26% | 21,00 |
| 23.01.2025 | 56,85 | 56,85 | 56,85 | 56,85 | 0,57% | 3,00 |
| 22.01.2025 | 57,60 | 57,73 | 56,53 | 56,53 | -1,35% | - |
| 21.01.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,70% | 44,00 |
| 20.01.2025 | 57,25 | 57,25 | 56,90 | 56,90 | -0,35% | 5,00 |
| 17.01.2025 | 57,30 | 57,50 | 57,05 | 57,10 | 0,79% | 756,00 |
| 16.01.2025 | 56,60 | 56,65 | 56,45 | 56,65 | 0,53% | 82,00 |
| 15.01.2025 | 56,35 | 56,35 | 56,35 | 56,35 | 1,81% | 1,00 |
| 14.01.2025 | 55,20 | 55,50 | 55,20 | 55,35 | 1,28% | 63,00 |
| 13.01.2025 | 54,90 | 55,15 | 54,65 | 54,65 | -1,26% | 53,00 |
| 10.01.2025 | 55,95 | 56,00 | 55,20 | 55,35 | -0,49% | 196,00 |
| 09.01.2025 | 55,10 | 55,80 | 54,65 | 55,63 | 0,59% | - |
| 08.01.2025 | 55,00 | 55,30 | 55,00 | 55,30 | -1,95% | 24,00 |
| 07.01.2025 | 55,60 | 56,40 | 55,60 | 56,40 | 1,62% | 248,00 |
| 06.01.2025 | 56,10 | 56,15 | 55,50 | 55,50 | -0,27% | 531,00 |
| 03.01.2025 | 56,65 | 56,65 | 55,55 | 55,65 | -1,68% | 101,00 |
| 02.01.2025 | 56,05 | 56,80 | 56,05 | 56,60 | 1,43% | 132,00 |
| 30.12.2024 | 55,75 | 55,80 | 55,75 | 55,80 | 0,45% | 3,00 |
| 27.12.2024 | 54,80 | 56,25 | 54,80 | 55,55 | -0,09% | 856,00 |
| 23.12.2024 | 55,25 | 55,75 | 55,00 | 55,60 | 0,27% | 49,00 |
| 20.12.2024 | 54,00 | 55,55 | 54,00 | 55,45 | 2,45% | 85,00 |
| 19.12.2024 | 54,28 | 54,78 | 54,00 | 54,13 | -2,48% | - |
| 18.12.2024 | 55,65 | 55,70 | 55,50 | 55,50 | 0,73% | 33,00 |
| 17.12.2024 | 55,05 | 55,10 | 54,85 | 55,10 | -0,54% | 3.738,00 |
| 16.12.2024 | 56,00 | 56,20 | 55,15 | 55,40 | -1,42% | 233,00 |
| 13.12.2024 | 56,15 | 56,20 | 56,15 | 56,20 | -0,57% | 10,00 |
| 12.12.2024 | 55,90 | 56,75 | 55,73 | 56,53 | 0,67% | - |
| 11.12.2024 | 56,15 | 56,15 | 56,15 | 56,15 | 0,54% | 250,00 |
| 10.12.2024 | 55,85 | 55,85 | 55,85 | 55,85 | -1,06% | 1,00 |