77,625€
-1,43%
Echtzeit-Aktienkurs AEDIFICA S.A.
Bid:
Ask:
Aktienkurse zur AEDIFICA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 63,90 | 64,10 | 63,90 | 64,10 | 1,42% | 200,00 |
| 05.11.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,56% | - |
| 04.11.2025 | 62,85 | 62,85 | 62,85 | 62,85 | -0,71% | - |
| 03.11.2025 | 63,30 | 63,30 | 63,30 | 63,30 | -0,78% | - |
| 31.10.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,47% | - |
| 30.10.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 1,52% | - |
| 29.10.2025 | 62,55 | 62,55 | 62,55 | 62,55 | 0,48% | - |
| 28.10.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -1,03% | - |
| 27.10.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -0,08% | - |
| 24.10.2025 | 62,95 | 62,95 | 62,95 | 62,95 | 1,12% | - |
| 23.10.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 0,24% | - |
| 22.10.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,16% | - |
| 21.10.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -0,32% | - |
| 20.10.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,32% | - |
| 17.10.2025 | 61,05 | 62,20 | 61,05 | 62,20 | 1,97% | 45,00 |
| 16.10.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -1,29% | - |
| 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% | - |