56,900€
2,80%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 55,35 | 57,25 | 55,35 | 56,88 | 2,76% | 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 |
| 09.12.2024 | 56,45 | 56,45 | 56,45 | 56,45 | -0,66% | 108,00 |
| 06.12.2024 | 56,73 | 57,38 | 56,68 | 56,83 | 0,22% | - |
| 05.12.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -1,95% | 90,00 |
| 04.12.2024 | 56,85 | 58,18 | 56,75 | 57,83 | 1,45% | - |
| 03.12.2024 | 56,20 | 57,00 | 56,20 | 57,00 | -1,47% | 2,00 |
| 02.12.2024 | 57,85 | 57,85 | 57,85 | 57,85 | -0,17% | 1,00 |
| 29.11.2024 | 57,85 | 57,95 | 57,85 | 57,95 | 0,09% | 11,00 |
| 28.11.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -0,47% | 35,00 |
| 27.11.2024 | 56,98 | 58,18 | 56,83 | 58,18 | 2,06% | - |
| 26.11.2024 | 57,65 | 57,80 | 56,88 | 57,00 | -1,81% | - |
| 25.11.2024 | 57,95 | 58,05 | 57,95 | 58,05 | 3,38% | 260,00 |
| 22.11.2024 | 56,00 | 56,15 | 56,00 | 56,15 | 0,00% | 51,00 |
| 21.11.2024 | 55,80 | 56,30 | 55,80 | 56,15 | -1,36% | 106,00 |
| 20.11.2024 | 57,28 | 57,43 | 56,33 | 56,93 | 0,40% | - |
| 19.11.2024 | 57,50 | 57,50 | 56,70 | 56,70 | -1,13% | 146,00 |
| 18.11.2024 | 57,50 | 57,65 | 57,05 | 57,35 | -1,38% | 187,00 |
| 15.11.2024 | 58,25 | 58,25 | 57,95 | 58,15 | 0,43% | 104,00 |
| 14.11.2024 | 57,50 | 57,90 | 57,50 | 57,90 | 0,78% | 65,00 |
| 13.11.2024 | 57,95 | 57,95 | 57,45 | 57,45 | -1,03% | 7,00 |
| 12.11.2024 | 58,00 | 58,35 | 58,00 | 58,05 | -1,69% | 189,00 |
| 11.11.2024 | 59,10 | 59,10 | 59,05 | 59,05 | 0,60% | 44,00 |
| 08.11.2024 | 58,35 | 58,70 | 58,35 | 58,70 | 1,73% | 190,00 |
| 07.11.2024 | 57,20 | 57,70 | 57,20 | 57,70 | 1,14% | 4,00 |
| 06.11.2024 | 58,75 | 58,75 | 57,00 | 57,05 | -1,85% | 34,00 |
| 05.11.2024 | 58,20 | 58,63 | 57,98 | 58,13 | -1,32% | - |
| 04.11.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -0,51% | 1,00 |
| 01.11.2024 | 59,25 | 59,25 | 58,95 | 59,20 | 0,00% | 3,00 |
| 31.10.2024 | 59,50 | 59,50 | 59,20 | 59,20 | -2,79% | 125,00 |
| 30.10.2024 | 60,05 | 61,45 | 60,05 | 60,90 | 2,01% | 668,00 |
| 29.10.2024 | 60,65 | 60,95 | 59,38 | 59,70 | -1,53% | - |
| 28.10.2024 | 60,75 | 60,90 | 60,20 | 60,63 | 0,41% | - |
| 25.10.2024 | 60,60 | 60,70 | 60,28 | 60,38 | -0,62% | - |
| 24.10.2024 | 60,70 | 60,75 | 60,70 | 60,75 | 0,12% | 350,00 |
| 23.10.2024 | 61,03 | 61,10 | 60,48 | 60,68 | -0,53% | - |
| 22.10.2024 | 61,00 | 61,00 | 60,70 | 61,00 | -1,57% | 27,00 |
| 21.10.2024 | 62,88 | 63,20 | 61,78 | 61,98 | -1,86% | - |
| 18.10.2024 | 63,00 | 63,15 | 62,45 | 63,15 | -0,47% | 128,00 |
| 17.10.2024 | 64,15 | 64,15 | 63,45 | 63,45 | 0,08% | 10,00 |
| 16.10.2024 | 63,20 | 63,40 | 63,20 | 63,40 | 0,79% | 3,00 |
| 15.10.2024 | 62,85 | 63,55 | 62,65 | 62,90 | 0,48% | 464,00 |
| 14.10.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 0,08% | 6,00 |
| 11.10.2024 | 61,45 | 62,75 | 61,28 | 62,55 | 1,67% | - |
| 10.10.2024 | 61,93 | 62,13 | 61,28 | 61,53 | -0,93% | - |
| 09.10.2024 | 61,45 | 62,60 | 61,30 | 62,10 | 0,65% | - |
| 08.10.2024 | 62,05 | 62,05 | 61,70 | 61,70 | -1,20% | 22,00 |
| 07.10.2024 | 62,25 | 62,45 | 62,25 | 62,45 | -0,48% | 35,00 |
| 04.10.2024 | 62,75 | 62,75 | 62,75 | 62,75 | 0,84% | 64,00 |
| 03.10.2024 | 62,48 | 63,10 | 62,10 | 62,23 | -1,15% | - |
| 02.10.2024 | 64,05 | 64,05 | 62,90 | 62,95 | 0,08% | 61,00 |
| 01.10.2024 | 63,15 | 63,60 | 62,90 | 62,90 | -0,79% | 23,00 |
| 30.09.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -0,55% | 125,00 |
| 27.09.2024 | 64,10 | 64,10 | 63,75 | 63,75 | -0,39% | 4,00 |
| 26.09.2024 | 64,90 | 64,90 | 64,00 | 64,00 | 0,87% | 2,00 |
| 25.09.2024 | 63,45 | 63,45 | 63,45 | 63,45 | 0,16% | 17,00 |
| 24.09.2024 | 63,35 | 63,35 | 63,35 | 63,35 | -0,39% | 7,00 |
| 23.09.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,16% | 157,00 |
| 20.09.2024 | 63,00 | 63,50 | 63,00 | 63,50 | -0,31% | 467,00 |
| 19.09.2024 | 64,05 | 64,05 | 63,70 | 63,70 | 0,20% | 6,00 |
| 18.09.2024 | 63,40 | 64,23 | 62,80 | 63,58 | 0,32% | - |
| 17.09.2024 | 64,58 | 64,63 | 63,13 | 63,38 | -1,29% | - |
| 16.09.2024 | 65,30 | 65,30 | 64,20 | 64,20 | -1,23% | 296,00 |
| 13.09.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,54% | 50,00 |
| 12.09.2024 | 65,05 | 65,05 | 64,65 | 64,65 | -1,00% | 130,00 |
| 11.09.2024 | 65,30 | 65,30 | 65,30 | 65,30 | 0,46% | 13,00 |
| 10.09.2024 | 65,20 | 65,20 | 65,00 | 65,00 | 2,44% | 95,00 |
| 09.09.2024 | 63,85 | 63,85 | 63,00 | 63,45 | 0,24% | 103,00 |
| 06.09.2024 | 62,45 | 63,85 | 62,35 | 63,30 | 0,88% | 202,00 |
| 05.09.2024 | 60,95 | 62,75 | 60,85 | 62,75 | 2,78% | 58,00 |
| 04.09.2024 | 59,85 | 61,45 | 59,85 | 61,05 | 1,50% | 32,00 |
| 03.09.2024 | 61,25 | 61,25 | 60,15 | 60,15 | -1,88% | 482,00 |
| 02.09.2024 | 60,55 | 61,30 | 60,55 | 61,30 | 0,41% | 13,00 |
| 30.08.2024 | 61,40 | 61,40 | 61,05 | 61,05 | 0,58% | 44,00 |
| 29.08.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -2,02% | 3,00 |
| 28.08.2024 | 61,85 | 62,05 | 61,55 | 61,95 | 0,00% | 30,00 |
| 27.08.2024 | 62,40 | 62,45 | 61,90 | 61,95 | 0,73% | 8,00 |
| 26.08.2024 | 61,85 | 61,85 | 61,50 | 61,50 | -0,24% | 7,00 |
| 23.08.2024 | 61,65 | 61,65 | 61,65 | 61,65 | 0,65% | 209,00 |
| 22.08.2024 | 61,30 | 61,80 | 61,05 | 61,25 | -0,24% | 7,00 |