72,275€
-0,07%
Echtzeit-Aktienkurs AEDIFICA S.A.
Bid:
Ask:
Aktienkurse zur AEDIFICA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 71,75 | 72,48 | 71,50 | 71,73 | -0,03% | 15,00 |
| 04.05.2026 | 71,85 | 72,43 | 71,23 | 71,75 | -0,17% | 33,00 |
| 30.04.2026 | 71,08 | 71,90 | 70,45 | 71,88 | 1,16% | 1.536,00 |
| 29.04.2026 | 72,93 | 72,98 | 70,88 | 71,05 | -2,37% | 856,00 |
| 28.04.2026 | 73,08 | 73,15 | 72,13 | 72,78 | -0,48% | 525,00 |
| 27.04.2026 | 72,98 | 73,55 | 72,75 | 73,13 | -0,07% | - |
| 24.04.2026 | 72,60 | 73,53 | 72,35 | 73,18 | 0,55% | - |
| 23.04.2026 | 73,28 | 73,43 | 71,68 | 72,78 | -1,32% | 112,00 |
| 22.04.2026 | 73,73 | 74,50 | 73,40 | 73,75 | 0,65% | 21,00 |
| 21.04.2026 | 74,35 | 74,58 | 73,13 | 73,28 | -1,28% | 604,00 |
| 20.04.2026 | 74,90 | 75,65 | 73,85 | 74,23 | -1,56% | 164,00 |
| 17.04.2026 | 74,78 | 75,90 | 74,55 | 75,40 | 1,04% | 262,00 |
| 16.04.2026 | 74,73 | 75,45 | 74,35 | 74,63 | 0,07% | 782,00 |
| 15.04.2026 | 73,48 | 74,63 | 73,48 | 74,58 | 1,22% | 29,00 |
| 14.04.2026 | 73,33 | 73,95 | 73,10 | 73,68 | 0,20% | 847,00 |
| 13.04.2026 | 72,60 | 73,53 | 72,55 | 73,53 | 0,07% | 126,00 |
| 10.04.2026 | 73,93 | 73,93 | 73,05 | 73,48 | -0,54% | - |
| 09.04.2026 | 73,13 | 74,03 | 72,30 | 73,88 | 0,82% | 519,00 |
| 08.04.2026 | 74,43 | 74,58 | 72,35 | 73,28 | 2,34% | 752,00 |
| 07.04.2026 | 71,68 | 72,23 | 70,73 | 71,60 | 0,00% | 306,00 |
| 02.04.2026 | 70,48 | 71,80 | 70,40 | 71,60 | 0,53% | 825,00 |
| 01.04.2026 | 70,63 | 71,50 | 70,48 | 71,23 | 1,14% | 120,00 |
| 31.03.2026 | 69,75 | 70,58 | 69,35 | 70,43 | 1,92% | 53,00 |
| 30.03.2026 | 67,88 | 69,53 | 67,83 | 69,10 | 1,95% | 260,00 |
| 27.03.2026 | 68,33 | 68,65 | 67,45 | 67,78 | -0,59% | 266,00 |
| 26.03.2026 | 68,68 | 69,53 | 67,80 | 68,18 | -1,27% | 243,00 |
| 25.03.2026 | 70,43 | 70,63 | 68,58 | 69,05 | -1,85% | 870,00 |
| 24.03.2026 | 69,38 | 70,63 | 69,13 | 70,35 | 0,97% | 545,00 |
| 23.03.2026 | 70,78 | 70,98 | 67,73 | 69,68 | -1,28% | 129,00 |
| 20.03.2026 | 72,28 | 72,95 | 69,75 | 70,58 | -2,42% | 2.705,00 |
| 19.03.2026 | 73,65 | 73,85 | 71,80 | 72,33 | -1,57% | 894,00 |
| 18.03.2026 | 73,98 | 74,50 | 73,43 | 73,48 | 0,00% | - |
| 17.03.2026 | 73,38 | 74,15 | 73,20 | 73,48 | -0,07% | 25,00 |
| 16.03.2026 | 72,03 | 73,75 | 71,88 | 73,53 | 2,90% | - |
| 13.03.2026 | 71,33 | 73,53 | 70,88 | 71,45 | -0,10% | - |
| 12.03.2026 | 70,33 | 71,80 | 70,28 | 71,53 | 0,92% | 307,00 |
| 11.03.2026 | 71,98 | 72,03 | 70,45 | 70,88 | -1,32% | 151,00 |
| 10.03.2026 | 71,83 | 72,95 | 71,68 | 71,83 | -0,35% | 189,00 |
| 09.03.2026 | 70,28 | 72,53 | 70,20 | 72,08 | -0,17% | 3.132,00 |
| 06.03.2026 | 72,58 | 72,68 | 71,05 | 72,20 | -0,17% | 19,00 |
| 05.03.2026 | 73,53 | 73,58 | 71,28 | 72,33 | -2,30% | 987,00 |
| 04.03.2026 | 76,50 | 76,70 | 72,30 | 74,03 | -3,83% | 89,00 |
| 03.03.2026 | 78,28 | 78,35 | 75,93 | 76,98 | -1,75% | 503,00 |
| 02.03.2026 | 76,98 | 78,58 | 76,68 | 78,35 | -0,16% | 29,00 |
| 27.02.2026 | 78,05 | 79,28 | 78,05 | 78,48 | 0,35% | - |
| 26.02.2026 | 77,78 | 78,48 | 77,33 | 78,20 | 0,55% | - |
| 25.02.2026 | 78,18 | 78,28 | 76,95 | 77,78 | -0,48% | 204,00 |
| 24.02.2026 | 77,08 | 78,50 | 76,80 | 78,15 | 1,43% | 170,00 |
| 23.02.2026 | 77,18 | 77,78 | 76,38 | 77,05 | -0,64% | 62,00 |
| 20.02.2026 | 77,85 | 78,73 | 76,68 | 77,55 | -0,35% | 37,00 |
| 19.02.2026 | 79,88 | 79,88 | 77,75 | 77,83 | -2,51% | 169,00 |
| 18.02.2026 | 78,65 | 80,08 | 78,58 | 79,83 | 1,49% | 797,00 |
| 17.02.2026 | 77,23 | 78,83 | 77,03 | 78,65 | 1,81% | 1.017,00 |
| 16.02.2026 | 77,45 | 77,75 | 76,55 | 77,25 | -0,16% | 203,00 |
| 13.02.2026 | 76,00 | 78,05 | 75,25 | 77,38 | 1,78% | 960,00 |
| 12.02.2026 | 76,18 | 76,33 | 73,88 | 76,03 | -0,07% | 70,00 |
| 11.02.2026 | 75,38 | 76,30 | 74,90 | 76,08 | 0,96% | 80,00 |
| 10.02.2026 | 74,68 | 75,40 | 74,33 | 75,35 | 0,90% | - |
| 09.02.2026 | 74,68 | 75,03 | 73,83 | 74,68 | 0,13% | 149,00 |
| 06.02.2026 | 74,08 | 75,33 | 73,93 | 74,58 | 0,67% | 276,00 |
| 05.02.2026 | 74,63 | 74,63 | 72,95 | 74,08 | -0,67% | 117,00 |
| 04.02.2026 | 74,23 | 75,08 | 74,20 | 74,58 | 0,47% | 416,00 |
| 03.02.2026 | 74,28 | 74,58 | 73,55 | 74,23 | 0,27% | 256,00 |
| 02.02.2026 | 73,33 | 74,48 | 73,15 | 74,03 | -0,20% | 322,00 |
| 30.01.2026 | 74,63 | 74,73 | 73,85 | 74,18 | -0,93% | 147,00 |
| 29.01.2026 | 75,65 | 75,83 | 74,33 | 74,88 | -0,93% | 14,00 |
| 28.01.2026 | 74,03 | 75,73 | 73,45 | 75,58 | 2,51% | 300,00 |
| 27.01.2026 | 74,33 | 74,38 | 73,48 | 73,73 | -0,61% | 373,00 |
| 26.01.2026 | 74,58 | 74,88 | 73,50 | 74,18 | -0,54% | 160,00 |
| 23.01.2026 | 74,03 | 74,90 | 73,45 | 74,58 | 0,74% | - |
| 22.01.2026 | 72,33 | 75,40 | 72,03 | 74,03 | 2,49% | 250,00 |
| 21.01.2026 | 73,90 | 74,28 | 72,20 | 72,23 | -2,17% | - |
| 20.01.2026 | 74,28 | 74,38 | 73,43 | 73,83 | -0,94% | 55,00 |
| 19.01.2026 | 74,63 | 74,85 | 74,18 | 74,53 | -1,45% | 28,00 |
| 16.01.2026 | 74,35 | 75,63 | 74,25 | 75,63 | 1,68% | 330,00 |
| 15.01.2026 | 73,58 | 75,40 | 73,48 | 74,38 | 1,64% | 390,00 |
| 14.01.2026 | 73,20 | 73,80 | 72,53 | 73,18 | -0,20% | - |
| 13.01.2026 | 73,83 | 73,88 | 71,95 | 73,33 | -0,74% | 260,00 |
| 12.01.2026 | 73,75 | 73,95 | 72,80 | 73,88 | 0,00% | 241,00 |
| 09.01.2026 | 73,30 | 73,93 | 72,35 | 73,88 | 0,75% | 471,00 |
| 08.01.2026 | 71,23 | 73,63 | 71,23 | 73,33 | 2,62% | 2.400,00 |
| 07.01.2026 | 69,50 | 71,53 | 69,50 | 71,45 | 2,77% | 525,00 |
| 06.01.2026 | 68,18 | 69,80 | 67,83 | 69,53 | 2,17% | 4.200,00 |
| 05.01.2026 | 68,13 | 68,58 | 67,40 | 68,05 | 0,22% | 528,00 |
| 02.01.2026 | 67,53 | 68,58 | 67,53 | 67,90 | 1,04% | - |
| 30.12.2025 | 66,95 | 67,25 | 66,75 | 67,20 | 0,37% | - |
| 29.12.2025 | 66,40 | 67,30 | 66,40 | 66,95 | 1,13% | - |
| 23.12.2025 | 66,25 | 66,68 | 66,08 | 66,20 | -0,23% | - |
| 22.12.2025 | 66,70 | 66,93 | 65,63 | 66,35 | -0,67% | 102,00 |
| 19.12.2025 | 67,30 | 67,35 | 66,25 | 66,80 | -0,63% | - |
| 18.12.2025 | 65,73 | 67,50 | 65,55 | 67,23 | 2,52% | - |
| 17.12.2025 | 64,60 | 65,88 | 64,60 | 65,58 | 1,59% | - |
| 16.12.2025 | 63,78 | 65,78 | 63,78 | 64,55 | 1,02% | 1.392,00 |
| 15.12.2025 | 63,38 | 64,60 | 63,28 | 63,90 | 1,15% | 3.467,00 |
| 12.12.2025 | 63,48 | 63,60 | 63,15 | 63,18 | -0,28% | - |
| 11.12.2025 | 63,48 | 63,65 | 63,10 | 63,35 | -0,90% | 280,00 |
| 10.12.2025 | 63,48 | 64,08 | 63,05 | 63,93 | 0,71% | 553,00 |
| 09.12.2025 | 64,13 | 64,13 | 62,90 | 63,48 | -0,98% | 397,00 |
| 08.12.2025 | 64,73 | 65,05 | 63,88 | 64,10 | -1,50% | - |
| 05.12.2025 | 65,38 | 65,43 | 64,63 | 65,08 | -0,46% | - |