57,025€
3,03%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 56,20 | 56,25 | 56,20 | 56,25 | 1,63% | 136,00 |
27.03.2024 | 55,35 | 55,35 | 55,35 | 55,35 | -0,36% | 135,00 |
26.03.2024 | 55,55 | 55,55 | 55,55 | 55,55 | 0,36% | 19,00 |
25.03.2024 | 54,65 | 55,35 | 54,65 | 55,35 | 1,05% | 70,00 |
22.03.2024 | 53,33 | 54,93 | 53,28 | 54,78 | 1,34% | - |
21.03.2024 | 54,05 | 54,05 | 54,05 | 54,05 | 2,08% | 15,00 |
20.03.2024 | 52,30 | 52,98 | 51,93 | 52,95 | 0,28% | - |
19.03.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,62% | 2,00 |
18.03.2024 | 52,25 | 52,88 | 52,20 | 52,48 | -0,43% | - |
15.03.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -0,85% | 1,00 |
14.03.2024 | 53,05 | 53,15 | 53,05 | 53,15 | 0,19% | 501,00 |
13.03.2024 | 53,05 | 53,05 | 53,05 | 53,05 | -0,66% | 15,00 |
12.03.2024 | 53,30 | 53,40 | 53,30 | 53,40 | -0,19% | 228,00 |
11.03.2024 | 53,25 | 53,55 | 53,25 | 53,50 | 3,08% | 834,00 |
08.03.2024 | 52,35 | 52,35 | 51,90 | 51,90 | -0,67% | 89,00 |
07.03.2024 | 52,05 | 52,80 | 52,05 | 52,25 | -2,25% | 206,00 |
06.03.2024 | 53,45 | 53,45 | 53,45 | 53,45 | 1,52% | 187,00 |
05.03.2024 | 52,25 | 52,65 | 52,25 | 52,65 | 1,54% | 116,00 |
04.03.2024 | 52,65 | 52,65 | 51,85 | 51,85 | -3,53% | 720,00 |
01.03.2024 | 53,75 | 53,75 | 53,75 | 53,75 | 1,03% | 3,00 |
29.02.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,57% | 40,00 |
28.02.2024 | 54,73 | 54,83 | 52,38 | 52,90 | -3,29% | - |
27.02.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -1,35% | 2,00 |
26.02.2024 | 55,40 | 55,55 | 55,40 | 55,45 | -0,45% | 861,00 |
23.02.2024 | 56,15 | 56,15 | 55,50 | 55,70 | 0,36% | 377,00 |
22.02.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,73% | 13,00 |
21.02.2024 | 55,40 | 55,40 | 55,10 | 55,10 | 0,82% | 500,00 |
20.02.2024 | 54,65 | 54,65 | 54,65 | 54,65 | -1,35% | 12,00 |
19.02.2024 | 55,45 | 55,50 | 55,40 | 55,40 | -1,07% | 53,00 |
16.02.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,36% | 3,00 |
15.02.2024 | 55,30 | 56,20 | 55,30 | 56,20 | 2,04% | 37,00 |
14.02.2024 | 54,80 | 55,60 | 54,75 | 55,08 | -2,44% | - |
13.02.2024 | 56,45 | 56,45 | 56,45 | 56,45 | 0,71% | 100,00 |
12.02.2024 | 56,30 | 56,30 | 56,05 | 56,05 | 1,91% | 176,00 |
09.02.2024 | 55,85 | 55,85 | 55,00 | 55,00 | -1,96% | 408,00 |
08.02.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -0,97% | 35,00 |
07.02.2024 | 56,65 | 56,65 | 56,65 | 56,65 | -0,35% | 1,00 |
06.02.2024 | 56,85 | 56,85 | 56,85 | 56,85 | -1,22% | 3,00 |
05.02.2024 | 57,90 | 57,90 | 57,55 | 57,55 | -0,60% | 187,00 |
02.02.2024 | 58,50 | 58,50 | 57,90 | 57,90 | -1,61% | 15,00 |
01.02.2024 | 58,85 | 58,85 | 58,85 | 58,85 | -2,61% | 11,00 |
31.01.2024 | 59,38 | 60,93 | 59,35 | 60,43 | 1,05% | - |
30.01.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,67% | 10,00 |
29.01.2024 | 58,60 | 59,40 | 58,60 | 59,40 | 0,68% | 152,00 |
26.01.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | 1,00 |
25.01.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,19% | 40,00 |
24.01.2024 | 58,70 | 58,70 | 58,70 | 58,70 | 0,77% | 10,00 |
23.01.2024 | 58,30 | 58,30 | 58,25 | 58,25 | -0,68% | 42,00 |
22.01.2024 | 59,20 | 59,20 | 58,65 | 58,65 | -0,26% | 555,00 |
19.01.2024 | 58,85 | 58,85 | 58,80 | 58,80 | -0,08% | 120,00 |
18.01.2024 | 59,20 | 59,20 | 58,85 | 58,85 | -1,34% | 11,00 |
17.01.2024 | 61,65 | 61,80 | 59,40 | 59,65 | -3,91% | 234,00 |
16.01.2024 | 62,60 | 63,15 | 61,85 | 62,08 | -2,17% | - |
15.01.2024 | 63,75 | 63,75 | 63,45 | 63,45 | 1,76% | 3,00 |
12.01.2024 | 62,35 | 62,35 | 62,35 | 62,35 | 2,21% | 55,00 |
11.01.2024 | 61,35 | 61,35 | 61,00 | 61,00 | -0,89% | 596,00 |
10.01.2024 | 61,30 | 61,55 | 61,30 | 61,55 | 0,24% | 168,00 |
09.01.2024 | 61,40 | 61,40 | 61,40 | 61,40 | -0,16% | 9,00 |
08.01.2024 | 62,25 | 62,50 | 61,50 | 61,50 | -0,97% | 56,00 |
05.01.2024 | 62,15 | 62,15 | 61,95 | 62,10 | -0,96% | 30,00 |
04.01.2024 | 62,28 | 63,05 | 62,18 | 62,70 | 1,05% | - |
03.01.2024 | 63,20 | 63,20 | 61,65 | 62,05 | -3,20% | 19,00 |
02.01.2024 | 64,05 | 64,10 | 63,95 | 64,10 | -0,31% | 42,00 |
29.12.2023 | 64,30 | 64,30 | 64,30 | 64,30 | 0,00% | 10,00 |
28.12.2023 | 64,65 | 64,90 | 64,30 | 64,30 | -0,31% | 140,00 |
27.12.2023 | 64,05 | 64,50 | 64,05 | 64,50 | 1,02% | 33,00 |
22.12.2023 | 63,85 | 63,85 | 63,85 | 63,85 | -0,08% | 2,00 |
21.12.2023 | 63,40 | 63,90 | 63,40 | 63,90 | -0,12% | 360,00 |
20.12.2023 | 63,60 | 64,60 | 62,88 | 63,98 | 0,63% | - |
19.12.2023 | 63,18 | 64,05 | 63,08 | 63,58 | 0,36% | - |
18.12.2023 | 63,35 | 63,35 | 63,35 | 63,35 | -0,31% | 10,00 |
15.12.2023 | 64,70 | 64,70 | 63,55 | 63,55 | -1,55% | 21,00 |
14.12.2023 | 64,50 | 64,55 | 64,50 | 64,55 | 4,49% | 18,00 |
13.12.2023 | 61,05 | 61,80 | 60,45 | 61,78 | 0,69% | - |
12.12.2023 | 61,95 | 61,95 | 60,95 | 61,35 | -0,89% | 56,00 |
11.12.2023 | 62,20 | 62,20 | 61,90 | 61,90 | 0,32% | 28,00 |
08.12.2023 | 62,30 | 62,30 | 61,70 | 61,70 | 1,65% | 42,00 |
07.12.2023 | 61,35 | 61,35 | 60,70 | 60,70 | -2,72% | 36,00 |
06.12.2023 | 62,40 | 62,40 | 62,40 | 62,40 | 2,38% | 60,00 |
05.12.2023 | 59,30 | 60,95 | 59,30 | 60,95 | 2,78% | 51,00 |
04.12.2023 | 59,30 | 59,30 | 59,30 | 59,30 | 3,49% | 85,00 |
01.12.2023 | 57,50 | 57,65 | 57,30 | 57,30 | -0,35% | 17,00 |
30.11.2023 | 57,50 | 57,50 | 57,50 | 57,50 | -1,54% | 20,00 |
29.11.2023 | 58,10 | 59,25 | 58,05 | 58,40 | 0,26% | - |
28.11.2023 | 57,05 | 58,25 | 57,05 | 58,25 | -0,34% | 175,00 |
27.11.2023 | 57,90 | 58,45 | 57,90 | 58,45 | 1,04% | 37,00 |
24.11.2023 | 57,85 | 57,85 | 57,85 | 57,85 | -0,52% | 1,00 |
23.11.2023 | 58,35 | 58,35 | 58,15 | 58,15 | -0,34% | 19,00 |
22.11.2023 | 58,35 | 58,35 | 58,35 | 58,35 | 1,66% | 4,00 |
21.11.2023 | 58,70 | 58,70 | 57,40 | 57,40 | -2,21% | 11,00 |
20.11.2023 | 58,45 | 58,70 | 58,45 | 58,70 | 0,47% | 519,00 |
17.11.2023 | 57,58 | 58,98 | 57,48 | 58,43 | 1,52% | - |
16.11.2023 | 58,40 | 58,40 | 57,55 | 57,55 | -1,96% | 90,00 |
15.11.2023 | 59,45 | 59,55 | 58,70 | 58,70 | -0,17% | 36,00 |
14.11.2023 | 57,90 | 58,85 | 57,90 | 58,80 | 3,34% | 82,00 |
13.11.2023 | 57,05 | 57,10 | 56,90 | 56,90 | -0,91% | 270,00 |
10.11.2023 | 57,25 | 57,48 | 56,33 | 57,43 | -0,65% | - |
09.11.2023 | 56,10 | 57,80 | 56,10 | 57,80 | 3,31% | 19,00 |
08.11.2023 | 55,95 | 55,95 | 55,95 | 55,95 | -0,97% | 91,00 |
07.11.2023 | 56,70 | 56,70 | 56,20 | 56,50 | -2,25% | 240,00 |