66,950€
-0,81%
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 | 68,13 | 68,50 | 66,33 | 66,95 | -0,81% | - |
| 08.05.2025 | 69,60 | 69,60 | 67,50 | 67,50 | -2,81% | - |
| 07.05.2025 | 70,25 | 70,25 | 69,45 | 69,45 | -0,29% | - |
| 06.05.2025 | 69,65 | 69,65 | 69,65 | 69,65 | 2,35% | - |
| 05.05.2025 | 68,05 | 68,05 | 68,05 | 68,05 | 1,42% | - |
| 02.05.2025 | 66,50 | 67,10 | 66,50 | 67,10 | -5,09% | 50,00 |
| 30.04.2025 | 68,78 | 70,70 | 68,60 | 70,70 | 3,74% | - |
| 29.04.2025 | 67,70 | 68,15 | 67,70 | 68,15 | 0,59% | - |
| 28.04.2025 | 67,75 | 67,75 | 67,75 | 67,75 | 0,67% | - |
| 25.04.2025 | 67,60 | 67,60 | 67,30 | 67,30 | -0,30% | - |
| 24.04.2025 | 67,35 | 67,50 | 67,35 | 67,50 | -1,10% | - |
| 23.04.2025 | 69,35 | 69,35 | 68,25 | 68,25 | -0,22% | - |
| 22.04.2025 | 67,35 | 68,40 | 67,35 | 68,40 | 1,26% | - |
| 17.04.2025 | 66,65 | 67,55 | 66,65 | 67,55 | 0,75% | - |
| 16.04.2025 | 64,45 | 67,05 | 64,45 | 67,05 | 3,87% | - |
| 15.04.2025 | 63,80 | 64,55 | 63,80 | 64,55 | 1,89% | - |
| 14.04.2025 | 63,35 | 63,35 | 63,35 | 63,35 | 3,09% | - |
| 11.04.2025 | 61,75 | 61,75 | 61,45 | 61,45 | 0,74% | - |
| 10.04.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 3,48% | - |
| 09.04.2025 | 58,65 | 58,95 | 58,65 | 58,95 | -2,88% | - |
| 08.04.2025 | 60,30 | 60,70 | 60,30 | 60,70 | 2,10% | - |
| 07.04.2025 | 59,00 | 59,45 | 59,00 | 59,45 | -4,80% | - |
| 04.04.2025 | 62,50 | 62,50 | 62,45 | 62,45 | 5,58% | - |
| 03.04.2025 | 59,15 | 59,15 | 59,15 | 59,15 | -2,23% | - |
| 02.04.2025 | 62,00 | 62,00 | 60,50 | 60,50 | -3,20% | 100,00 |
| 01.04.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 0,73% | - |
| 31.03.2025 | 62,05 | 62,05 | 62,05 | 62,05 | -0,88% | - |
| 28.03.2025 | 61,15 | 62,60 | 61,15 | 62,60 | 1,38% | - |
| 27.03.2025 | 61,25 | 61,75 | 61,25 | 61,75 | 0,16% | - |
| 26.03.2025 | 61,65 | 61,65 | 61,65 | 61,65 | -0,08% | - |
| 25.03.2025 | 61,85 | 61,85 | 61,70 | 61,70 | -0,32% | - |
| 24.03.2025 | 62,70 | 62,70 | 61,90 | 61,90 | 0,16% | - |
| 21.03.2025 | 61,85 | 61,85 | 61,80 | 61,80 | -0,40% | - |
| 20.03.2025 | 61,75 | 62,05 | 61,75 | 62,05 | -0,08% | - |
| 19.03.2025 | 61,90 | 62,10 | 61,90 | 62,10 | -0,48% | - |
| 18.03.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 1,55% | - |
| 17.03.2025 | 61,65 | 61,65 | 61,45 | 61,45 | 0,08% | - |
| 14.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -0,57% | - |
| 13.03.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 2,66% | - |
| 12.03.2025 | 60,15 | 60,15 | 60,15 | 60,15 | -0,74% | - |
| 11.03.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 1,68% | - |
| 10.03.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,17% | - |
| 07.03.2025 | 57,50 | 59,50 | 57,50 | 59,50 | 1,88% | - |
| 06.03.2025 | 60,00 | 60,00 | 58,40 | 58,40 | -6,78% | - |
| 05.03.2025 | 62,65 | 62,65 | 62,65 | 62,65 | 1,70% | - |
| 04.03.2025 | 60,60 | 61,60 | 60,60 | 61,60 | 0,98% | - |
| 03.03.2025 | 62,10 | 62,10 | 61,00 | 61,00 | -1,45% | - |
| 28.02.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,08% | - |
| 27.02.2025 | 61,95 | 61,95 | 61,95 | 61,95 | 0,49% | - |
| 26.02.2025 | 61,65 | 61,65 | 61,65 | 61,65 | 0,33% | - |
| 25.02.2025 | 61,45 | 61,45 | 61,45 | 61,45 | -0,16% | - |
| 24.02.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 0,98% | - |
| 21.02.2025 | 60,95 | 60,95 | 60,95 | 60,95 | 0,58% | - |
| 20.02.2025 | 59,75 | 60,60 | 59,75 | 60,60 | 0,33% | - |
| 19.02.2025 | 59,80 | 60,40 | 59,80 | 60,40 | 1,26% | - |
| 18.02.2025 | 59,75 | 59,75 | 59,65 | 59,65 | 0,42% | - |
| 17.02.2025 | 60,05 | 60,05 | 59,40 | 59,40 | 0,00% | 165,00 |
| 14.02.2025 | 59,55 | 59,55 | 59,40 | 59,40 | -1,08% | - |
| 13.02.2025 | 60,05 | 60,05 | 60,05 | 60,05 | 1,35% | - |
| 12.02.2025 | 59,25 | 59,25 | 59,25 | 59,25 | 0,77% | - |
| 11.02.2025 | 59,75 | 59,75 | 58,80 | 58,80 | -1,67% | - |
| 10.02.2025 | 59,05 | 59,80 | 59,05 | 59,80 | 1,18% | - |
| 07.02.2025 | 59,45 | 59,45 | 59,10 | 59,10 | 0,17% | - |
| 06.02.2025 | 59,60 | 59,60 | 59,00 | 59,00 | 1,64% | - |
| 05.02.2025 | 57,80 | 58,05 | 57,80 | 58,05 | -0,26% | - |
| 04.02.2025 | 58,05 | 58,20 | 58,05 | 58,20 | 0,61% | - |
| 03.02.2025 | 56,55 | 57,85 | 56,55 | 57,85 | 0,00% | - |
| 31.01.2025 | 57,85 | 57,85 | 57,85 | 57,85 | 1,05% | - |
| 30.01.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,44% | - |
| 29.01.2025 | 58,75 | 58,75 | 57,00 | 57,00 | -2,15% | - |
| 28.01.2025 | 57,35 | 58,25 | 57,35 | 58,25 | 1,57% | - |
| 27.01.2025 | 55,65 | 57,35 | 55,65 | 57,35 | 2,05% | - |
| 24.01.2025 | 56,50 | 56,50 | 56,20 | 56,20 | -0,53% | - |
| 23.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,40% | - |
| 22.01.2025 | 57,50 | 57,50 | 57,30 | 57,30 | 0,79% | - |
| 21.01.2025 | 56,70 | 56,85 | 56,70 | 56,85 | -0,35% | - |
| 20.01.2025 | 56,70 | 57,05 | 56,70 | 57,05 | 0,18% | - |
| 17.01.2025 | 56,90 | 56,95 | 56,90 | 56,95 | 0,62% | - |
| 16.01.2025 | 57,25 | 57,25 | 56,60 | 56,60 | 2,26% | - |
| 15.01.2025 | 55,35 | 55,35 | 55,35 | 55,35 | -0,18% | - |
| 14.01.2025 | 55,25 | 55,45 | 55,25 | 55,45 | 0,91% | - |
| 13.01.2025 | 55,00 | 55,00 | 54,95 | 54,95 | -1,70% | 18,00 |
| 10.01.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,90% | - |
| 09.01.2025 | 54,95 | 55,40 | 54,95 | 55,40 | 1,37% | - |
| 08.01.2025 | 55,90 | 55,90 | 54,65 | 54,65 | -2,15% | - |
| 07.01.2025 | 56,75 | 56,75 | 55,85 | 55,85 | 0,54% | - |
| 06.01.2025 | 56,15 | 56,15 | 55,55 | 55,55 | -0,80% | - |
| 03.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,36% | - |
| 02.01.2025 | 56,15 | 56,20 | 56,15 | 56,20 | 0,72% | - |
| 30.12.2024 | 55,75 | 55,80 | 55,75 | 55,80 | -0,18% | - |
| 27.12.2024 | 55,40 | 55,90 | 55,40 | 55,90 | 1,54% | - |
| 23.12.2024 | 55,05 | 55,05 | 55,05 | 55,05 | 2,42% | - |
| 20.12.2024 | 53,75 | 53,75 | 53,75 | 53,75 | -0,92% | - |
| 19.12.2024 | 54,30 | 54,30 | 54,25 | 54,25 | -1,27% | - |
| 18.12.2024 | 54,95 | 54,95 | 54,95 | 54,95 | 0,55% | - |
| 17.12.2024 | 55,10 | 55,10 | 54,65 | 54,65 | -1,18% | - |
| 16.12.2024 | 55,80 | 55,80 | 55,20 | 55,30 | -1,16% | - |
| 13.12.2024 | 56,40 | 56,40 | 55,90 | 55,95 | -0,89% | - |
| 12.12.2024 | 55,90 | 56,45 | 55,65 | 56,45 | 0,98% | - |
| 11.12.2024 | 56,70 | 56,70 | 55,70 | 55,90 | -1,32% | - |