58,125€
-1,32%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2024 | 61,10 | 61,40 | 61,10 | 61,40 | 0,41% | 25,00 |
| 20.08.2024 | 61,15 | 61,15 | 61,15 | 61,15 | 0,33% | 21,00 |
| 19.08.2024 | 61,20 | 61,75 | 60,45 | 60,95 | -1,38% | 269,00 |
| 16.08.2024 | 61,95 | 61,95 | 61,30 | 61,80 | -0,08% | 24,00 |
| 15.08.2024 | 61,95 | 61,95 | 61,00 | 61,85 | 0,73% | 36,00 |
| 14.08.2024 | 61,70 | 61,85 | 61,10 | 61,40 | -0,08% | 31,00 |
| 13.08.2024 | 61,55 | 61,55 | 61,00 | 61,45 | 0,57% | 20,00 |
| 12.08.2024 | 60,95 | 61,10 | 60,75 | 61,10 | 0,33% | 5,00 |
| 09.08.2024 | 60,00 | 60,90 | 60,00 | 60,90 | 2,70% | 140,00 |
| 08.08.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -0,75% | 1,00 |
| 07.08.2024 | 59,35 | 59,75 | 59,35 | 59,75 | 2,58% | 31,00 |
| 06.08.2024 | 59,70 | 59,70 | 57,80 | 58,25 | 0,43% | 24,00 |
| 05.08.2024 | 59,15 | 59,85 | 57,45 | 58,00 | -4,84% | 225,00 |
| 02.08.2024 | 59,05 | 60,95 | 58,65 | 60,95 | 2,44% | 169,00 |
| 01.08.2024 | 59,00 | 60,55 | 59,00 | 59,50 | -0,50% | 29,00 |
| 31.07.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -0,95% | 60,00 |
| 30.07.2024 | 60,25 | 60,60 | 60,05 | 60,38 | 0,17% | - |
| 29.07.2024 | 59,85 | 61,08 | 59,75 | 60,28 | 1,30% | - |
| 26.07.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -0,21% | 50,00 |
| 25.07.2024 | 59,25 | 60,00 | 58,85 | 59,63 | -0,04% | - |
| 24.07.2024 | 59,65 | 59,65 | 59,65 | 59,65 | -0,42% | 21,00 |
| 23.07.2024 | 60,75 | 61,00 | 59,65 | 59,90 | -2,12% | 14,00 |
| 22.07.2024 | 60,85 | 61,20 | 60,70 | 61,20 | 0,33% | 253,00 |
| 19.07.2024 | 61,05 | 61,50 | 61,00 | 61,00 | 1,33% | 90,00 |
| 18.07.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,42% | 29,00 |
| 17.07.2024 | 59,95 | 59,95 | 59,95 | 59,95 | 0,59% | 8,00 |
| 16.07.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,33% | 1,00 |
| 15.07.2024 | 59,20 | 60,45 | 59,15 | 59,80 | 1,01% | 242,00 |
| 12.07.2024 | 59,65 | 59,65 | 59,20 | 59,20 | -0,17% | 22,00 |
| 11.07.2024 | 58,85 | 59,30 | 58,85 | 59,30 | 1,37% | 168,00 |
| 10.07.2024 | 57,95 | 58,95 | 57,95 | 58,50 | 1,47% | 235,00 |
| 09.07.2024 | 57,65 | 57,65 | 57,65 | 57,65 | 0,09% | 55,00 |
| 08.07.2024 | 58,35 | 58,55 | 57,50 | 57,60 | -1,37% | 224,00 |
| 05.07.2024 | 57,90 | 58,50 | 57,90 | 58,40 | 0,95% | 1.873,00 |
| 04.07.2024 | 57,93 | 58,38 | 57,55 | 57,85 | -0,17% | - |
| 03.07.2024 | 58,35 | 58,35 | 57,95 | 57,95 | 1,40% | 4,00 |
| 02.07.2024 | 56,70 | 57,15 | 56,65 | 57,15 | -0,95% | 701,00 |
| 01.07.2024 | 57,95 | 57,95 | 57,50 | 57,70 | 2,03% | 166,00 |
| 28.06.2024 | 56,75 | 56,95 | 56,40 | 56,55 | -0,57% | 1.670,00 |
| 27.06.2024 | 56,43 | 56,98 | 56,18 | 56,88 | 0,93% | - |
| 26.06.2024 | 56,65 | 56,65 | 56,35 | 56,35 | -1,14% | 57,00 |
| 25.06.2024 | 58,10 | 58,10 | 57,00 | 57,00 | -1,81% | 52,00 |
| 24.06.2024 | 57,35 | 58,05 | 57,30 | 58,05 | 1,66% | 148,00 |
| 21.06.2024 | 57,85 | 58,10 | 57,10 | 57,10 | 0,31% | 373,00 |
| 20.06.2024 | 56,10 | 57,03 | 56,05 | 56,93 | 1,29% | - |
| 19.06.2024 | 56,75 | 56,75 | 56,20 | 56,20 | -1,23% | 10,00 |