61,375€
-0,69%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 60,98 | 61,83 | 60,95 | 61,53 | -0,44% | - |
| 15.10.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 1,39% | - |
| 14.10.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -0,16% | - |
| 13.10.2025 | 61,05 | 61,05 | 61,05 | 61,05 | 2,01% | - |
| 10.10.2025 | 59,85 | 59,85 | 59,85 | 59,85 | 0,17% | - |
| 09.10.2025 | 59,75 | 59,75 | 59,75 | 59,75 | -0,91% | - |
| 08.10.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,08% | - |
| 07.10.2025 | 60,25 | 60,25 | 60,25 | 60,25 | -1,71% | - |
| 06.10.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -1,29% | - |
| 03.10.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -1,04% | - |
| 02.10.2025 | 62,75 | 62,75 | 62,75 | 62,75 | -0,32% | - |
| 01.10.2025 | 62,95 | 62,95 | 62,95 | 62,95 | 1,86% | - |
| 30.09.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -0,40% | - |
| 29.09.2025 | 62,05 | 62,05 | 62,05 | 62,05 | 0,49% | - |
| 26.09.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 0,16% | 390,00 |
| 25.09.2025 | 62,60 | 62,60 | 61,65 | 61,65 | -1,20% | - |
| 24.09.2025 | 62,50 | 62,50 | 62,40 | 62,40 | -0,56% | - |
| 23.09.2025 | 62,70 | 62,75 | 62,70 | 62,75 | 0,64% | - |
| 22.09.2025 | 62,90 | 62,90 | 62,35 | 62,35 | -0,08% | - |
| 19.09.2025 | 63,10 | 63,10 | 62,40 | 62,40 | -0,08% | - |
| 18.09.2025 | 63,00 | 63,00 | 62,45 | 62,45 | -0,48% | - |
| 17.09.2025 | 62,75 | 62,75 | 62,75 | 62,75 | 0,16% | - |
| 16.09.2025 | 63,25 | 63,25 | 62,65 | 62,65 | -0,71% | - |
| 15.09.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 0,48% | - |
| 12.09.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,12% | - |
| 11.09.2025 | 62,15 | 62,85 | 61,83 | 62,73 | 1,01% | - |
| 10.09.2025 | 62,90 | 62,90 | 62,10 | 62,10 | -1,78% | - |
| 09.09.2025 | 62,93 | 63,50 | 62,85 | 63,23 | 0,40% | - |
| 08.09.2025 | 63,13 | 63,33 | 62,80 | 62,98 | -0,36% | - |
| 05.09.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -0,55% | - |
| 04.09.2025 | 63,55 | 63,55 | 63,55 | 63,55 | 0,47% | - |
| 03.09.2025 | 63,25 | 63,25 | 63,25 | 63,25 | -1,79% | - |
| 02.09.2025 | 64,95 | 64,95 | 64,40 | 64,40 | -2,13% | - |
| 01.09.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 1,39% | - |
| 29.08.2025 | 64,80 | 64,90 | 64,80 | 64,90 | 0,00% | - |
| 28.08.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 0,15% | - |
| 27.08.2025 | 64,20 | 64,80 | 64,20 | 64,80 | 1,65% | - |
| 26.08.2025 | 63,60 | 63,75 | 63,60 | 63,75 | -1,32% | - |
| 25.08.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -0,08% | - |
| 22.08.2025 | 64,00 | 64,65 | 63,80 | 64,65 | 0,86% | - |
| 21.08.2025 | 65,00 | 65,00 | 64,10 | 64,10 | -0,31% | 40,00 |
| 20.08.2025 | 63,80 | 64,30 | 63,80 | 64,30 | -0,08% | - |
| 19.08.2025 | 64,75 | 64,75 | 64,35 | 64,35 | -0,54% | - |
| 18.08.2025 | 64,40 | 64,70 | 64,40 | 64,70 | 0,78% | - |
| 15.08.2025 | 65,20 | 65,20 | 64,20 | 64,20 | -1,61% | - |
| 14.08.2025 | 65,60 | 65,60 | 65,25 | 65,25 | -0,38% | - |
| 13.08.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,08% | - |
| 12.08.2025 | 65,85 | 65,85 | 65,45 | 65,45 | -0,61% | - |
| 11.08.2025 | 66,10 | 66,10 | 65,85 | 65,85 | 0,08% | 165,00 |
| 08.08.2025 | 65,75 | 65,80 | 65,75 | 65,80 | -0,23% | - |
| 07.08.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 0,46% | - |
| 06.08.2025 | 65,55 | 65,65 | 65,55 | 65,65 | 0,84% | - |
| 05.08.2025 | 65,55 | 65,55 | 65,10 | 65,10 | 0,23% | - |
| 04.08.2025 | 65,20 | 65,20 | 64,95 | 64,95 | 0,70% | - |
| 01.08.2025 | 64,15 | 64,50 | 64,15 | 64,50 | -0,15% | - |
| 31.07.2025 | 63,70 | 64,60 | 63,70 | 64,60 | 1,33% | - |
| 30.07.2025 | 63,60 | 63,75 | 63,60 | 63,75 | -0,55% | - |
| 29.07.2025 | 64,10 | 64,10 | 64,10 | 64,10 | 0,23% | - |
| 28.07.2025 | 65,15 | 65,15 | 63,95 | 63,95 | -0,08% | - |
| 25.07.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,31% | - |
| 24.07.2025 | 65,50 | 65,50 | 64,20 | 64,20 | -2,65% | - |
| 23.07.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 1,85% | - |
| 22.07.2025 | 64,60 | 64,75 | 64,60 | 64,75 | -0,15% | - |
| 21.07.2025 | 64,05 | 64,85 | 64,05 | 64,85 | 1,73% | - |
| 18.07.2025 | 65,25 | 65,25 | 63,75 | 63,75 | -2,00% | - |
| 17.07.2025 | 65,65 | 65,65 | 65,05 | 65,05 | 1,32% | - |
| 16.07.2025 | 64,30 | 64,30 | 64,20 | 64,20 | -1,00% | - |
| 15.07.2025 | 64,85 | 64,85 | 64,85 | 64,85 | -0,15% | - |
| 14.07.2025 | 63,65 | 64,95 | 63,65 | 64,95 | 1,17% | - |
| 11.07.2025 | 64,35 | 64,35 | 64,20 | 64,20 | 0,31% | - |
| 10.07.2025 | 64,80 | 64,80 | 64,00 | 64,00 | -0,70% | - |
| 09.07.2025 | 64,45 | 64,45 | 64,45 | 64,45 | 0,16% | - |
| 08.07.2025 | 65,00 | 65,00 | 64,35 | 64,35 | -1,00% | - |
| 07.07.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,46% | - |
| 04.07.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 0,15% | - |
| 03.07.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -1,15% | - |
| 02.07.2025 | 66,30 | 66,30 | 65,35 | 65,35 | -1,13% | - |
| 01.07.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -0,08% | - |
| 30.06.2025 | 66,15 | 66,15 | 66,15 | 66,15 | -0,82% | - |
| 27.06.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 1,21% | - |
| 26.06.2025 | 66,15 | 66,15 | 65,90 | 65,90 | 0,69% | - |
| 25.06.2025 | 66,80 | 66,80 | 65,45 | 65,45 | -1,58% | - |
| 24.06.2025 | 68,35 | 68,35 | 66,50 | 66,50 | 0,00% | - |
| 23.06.2025 | 66,65 | 66,65 | 66,50 | 66,50 | 0,61% | - |
| 20.06.2025 | 65,95 | 66,10 | 65,95 | 66,10 | 1,23% | - |
| 19.06.2025 | 65,20 | 65,30 | 65,20 | 65,30 | 0,77% | - |
| 18.06.2025 | 65,25 | 65,25 | 64,80 | 64,80 | 0,54% | - |
| 17.06.2025 | 64,40 | 64,45 | 64,40 | 64,45 | -1,23% | - |
| 16.06.2025 | 65,40 | 65,40 | 64,65 | 65,25 | 0,00% | 50,00 |
| 13.06.2025 | 65,40 | 65,40 | 65,25 | 65,25 | -1,66% | - |
| 12.06.2025 | 66,60 | 66,85 | 66,35 | 66,35 | -1,26% | - |
| 11.06.2025 | 67,40 | 67,40 | 67,20 | 67,20 | 0,00% | - |
| 10.06.2025 | 67,25 | 67,25 | 67,20 | 67,20 | 0,22% | - |
| 09.06.2025 | 66,40 | 67,05 | 66,40 | 67,05 | 1,51% | - |
| 06.06.2025 | 65,85 | 66,05 | 65,85 | 66,05 | 1,46% | - |
| 05.06.2025 | 65,50 | 65,50 | 65,10 | 65,10 | -2,47% | - |
| 04.06.2025 | 66,75 | 66,75 | 66,75 | 66,75 | 5,12% | - |
| 03.06.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -3,50% | - |
| 02.06.2025 | 66,25 | 66,25 | 65,80 | 65,80 | -1,86% | - |
| 30.05.2025 | 67,05 | 67,05 | 67,05 | 67,05 | 0,98% | - |