71,700€
0,77%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 70,15 | 71,78 | 70,10 | 71,55 | 0,56% | - |
| 01.04.2026 | 70,70 | 71,15 | 70,70 | 71,15 | 1,64% | 150,00 |
| 31.03.2026 | 69,55 | 70,00 | 69,55 | 70,00 | 1,23% | 50,00 |
| 30.03.2026 | 68,05 | 69,15 | 68,05 | 69,15 | 1,39% | 5,00 |
| 27.03.2026 | 68,20 | 68,20 | 68,20 | 68,20 | -0,15% | - |
| 26.03.2026 | 68,25 | 68,30 | 68,25 | 68,30 | -2,50% | 30,00 |
| 25.03.2026 | 70,05 | 70,05 | 70,05 | 70,05 | 0,50% | - |
| 24.03.2026 | 69,40 | 69,70 | 69,40 | 69,70 | -0,78% | - |
| 23.03.2026 | 70,60 | 70,60 | 68,15 | 70,25 | -3,17% | 195,00 |
| 20.03.2026 | 72,25 | 72,55 | 72,25 | 72,55 | -1,49% | 60,00 |
| 19.03.2026 | 73,65 | 73,65 | 73,65 | 73,65 | -0,07% | - |
| 18.03.2026 | 73,70 | 73,70 | 73,70 | 73,70 | 0,75% | - |
| 17.03.2026 | 73,15 | 73,15 | 73,15 | 73,15 | 1,46% | - |
| 16.03.2026 | 72,10 | 72,10 | 72,10 | 72,10 | -1,10% | - |
| 13.03.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 3,33% | 75,00 |
| 12.03.2026 | 70,55 | 70,55 | 70,55 | 70,55 | -1,33% | - |
| 11.03.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -1,65% | - |
| 10.03.2026 | 72,70 | 72,70 | 72,70 | 72,70 | 3,19% | - |
| 09.03.2026 | 70,45 | 70,45 | 70,45 | 70,45 | -1,81% | - |
| 06.03.2026 | 71,75 | 71,75 | 71,75 | 71,75 | -0,76% | - |
| 05.03.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -1,77% | - |
| 04.03.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -5,94% | - |
| 03.03.2026 | 78,25 | 78,25 | 78,25 | 78,25 | 1,89% | - |
| 02.03.2026 | 76,80 | 76,80 | 76,80 | 76,80 | -2,10% | - |
| 27.02.2026 | 78,25 | 78,45 | 78,25 | 78,45 | 1,03% | - |
| 26.02.2026 | 77,65 | 77,65 | 77,65 | 77,65 | -0,19% | - |
| 25.02.2026 | 77,80 | 77,80 | 77,80 | 77,80 | 0,84% | - |
| 24.02.2026 | 77,15 | 77,15 | 77,15 | 77,15 | 0,00% | - |
| 23.02.2026 | 77,15 | 77,15 | 77,15 | 77,15 | -1,59% | - |
| 20.02.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -0,44% | - |
| 19.02.2026 | 78,75 | 78,75 | 78,75 | 78,75 | 0,13% | - |
| 18.02.2026 | 78,65 | 78,65 | 78,65 | 78,65 | 2,54% | - |
| 17.02.2026 | 76,70 | 76,70 | 76,70 | 76,70 | -0,39% | - |
| 16.02.2026 | 77,05 | 77,05 | 77,00 | 77,00 | 1,38% | 50,00 |
| 13.02.2026 | 75,95 | 75,95 | 75,95 | 75,95 | -0,46% | - |
| 12.02.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 1,53% | - |
| 11.02.2026 | 75,15 | 75,15 | 75,15 | 75,15 | 0,40% | - |
| 10.02.2026 | 74,55 | 74,85 | 74,55 | 74,85 | 0,34% | 150,00 |
| 09.02.2026 | 74,60 | 74,60 | 74,60 | 74,60 | 1,08% | - |
| 06.02.2026 | 73,80 | 73,80 | 73,80 | 73,80 | 0,61% | - |
| 05.02.2026 | 74,50 | 74,50 | 73,35 | 73,35 | -1,34% | 150,00 |
| 04.02.2026 | 74,35 | 74,35 | 74,35 | 74,35 | -0,07% | - |
| 03.02.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 0,81% | - |
| 02.02.2026 | 74,15 | 74,30 | 73,80 | 73,80 | -0,40% | 68,00 |
| 30.01.2026 | 74,20 | 74,20 | 74,10 | 74,10 | -1,20% | 25,00 |
| 29.01.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 1,83% | - |
| 28.01.2026 | 73,65 | 73,65 | 73,65 | 73,65 | -0,94% | - |
| 27.01.2026 | 74,35 | 74,35 | 74,35 | 74,35 | 0,00% | - |
| 26.01.2026 | 74,35 | 74,35 | 74,35 | 74,35 | 0,41% | - |
| 23.01.2026 | 74,05 | 74,05 | 74,05 | 74,05 | -1,40% | - |
| 22.01.2026 | 75,10 | 75,10 | 75,10 | 75,10 | 1,62% | - |
| 21.01.2026 | 73,90 | 73,90 | 73,90 | 73,90 | -0,14% | - |
| 20.01.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -0,67% | - |
| 19.01.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 0,34% | - |
| 16.01.2026 | 74,25 | 74,25 | 74,25 | 74,25 | 1,02% | - |
| 15.01.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 0,07% | - |
| 14.01.2026 | 73,45 | 73,45 | 73,45 | 73,45 | 0,41% | - |
| 13.01.2026 | 73,15 | 73,15 | 73,15 | 73,15 | 0,34% | - |
| 12.01.2026 | 72,90 | 72,90 | 72,90 | 72,90 | -0,27% | - |
| 09.01.2026 | 73,30 | 73,30 | 73,10 | 73,10 | 0,83% | - |
| 08.01.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 3,65% | - |
| 07.01.2026 | 69,45 | 69,95 | 69,45 | 69,95 | 2,79% | 15,00 |
| 06.01.2026 | 68,05 | 68,05 | 68,05 | 68,05 | -0,22% | - |
| 05.01.2026 | 68,20 | 68,20 | 68,20 | 68,20 | 0,52% | - |
| 02.01.2026 | 67,85 | 67,85 | 67,85 | 67,85 | 1,50% | 2,00 |
| 30.12.2025 | 66,80 | 66,85 | 66,80 | 66,85 | 0,91% | 40,00 |
| 29.12.2025 | 66,25 | 66,25 | 66,25 | 66,25 | -0,38% | - |
| 23.12.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,76% | - |
| 22.12.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -1,93% | - |
| 19.12.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 2,36% | 380,00 |
| 18.12.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 1,62% | - |
| 17.12.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 1,81% | - |
| 16.12.2025 | 63,55 | 63,55 | 63,55 | 63,55 | 0,39% | - |
| 15.12.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,32% | - |
| 12.12.2025 | 63,15 | 63,15 | 63,10 | 63,10 | -0,16% | - |
| 11.12.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,00% | - |
| 10.12.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -1,33% | - |
| 09.12.2025 | 64,05 | 64,05 | 64,05 | 64,05 | -0,62% | - |
| 08.12.2025 | 64,45 | 64,45 | 64,45 | 64,45 | -0,92% | - |
| 05.12.2025 | 65,05 | 65,05 | 65,05 | 65,05 | -1,44% | - |
| 04.12.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,23% | - |
| 03.12.2025 | 65,85 | 65,85 | 65,85 | 65,85 | 0,08% | - |
| 02.12.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -0,53% | - |
| 01.12.2025 | 66,10 | 66,15 | 66,10 | 66,15 | 0,08% | - |
| 28.11.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 1,15% | - |
| 27.11.2025 | 65,35 | 65,35 | 65,35 | 65,35 | 0,31% | - |
| 26.11.2025 | 65,15 | 65,15 | 65,15 | 65,15 | -0,76% | - |
| 25.11.2025 | 65,65 | 65,65 | 65,65 | 65,65 | -0,45% | - |
| 24.11.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 0,76% | - |
| 21.11.2025 | 65,45 | 65,45 | 65,45 | 65,45 | -0,46% | - |
| 20.11.2025 | 65,75 | 65,75 | 65,75 | 65,75 | -0,90% | - |
| 19.11.2025 | 66,35 | 66,35 | 66,35 | 66,35 | -0,08% | - |
| 18.11.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -0,52% | - |
| 17.11.2025 | 66,75 | 66,75 | 66,75 | 66,75 | 0,68% | - |
| 14.11.2025 | 66,35 | 66,35 | 66,30 | 66,30 | -0,53% | - |
| 13.11.2025 | 66,50 | 66,65 | 66,50 | 66,65 | -0,07% | 74,00 |
| 12.11.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,08% | - |
| 11.11.2025 | 66,65 | 66,65 | 66,65 | 66,65 | -1,91% | - |
| 10.11.2025 | 67,95 | 67,95 | 67,95 | 67,95 | 3,03% | - |
| 07.11.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 2,89% | - |