58,125€
0,65%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 58,20 | 58,90 | 57,75 | 58,08 | 0,56% | - |
| 04.11.2024 | 58,80 | 58,80 | 57,75 | 57,75 | -1,95% | - |
| 01.11.2024 | 58,70 | 59,25 | 58,70 | 58,90 | -0,93% | - |
| 31.10.2024 | 59,25 | 59,45 | 59,25 | 59,45 | -0,34% | - |
| 30.10.2024 | 60,20 | 61,70 | 59,65 | 59,65 | 0,76% | - |
| 29.10.2024 | 60,50 | 60,50 | 59,20 | 59,20 | -1,82% | - |
| 28.10.2024 | 60,45 | 60,45 | 60,10 | 60,30 | 0,00% | - |
| 25.10.2024 | 60,25 | 60,30 | 60,25 | 60,30 | 0,17% | - |
| 24.10.2024 | 60,60 | 60,65 | 60,20 | 60,20 | 0,00% | - |
| 23.10.2024 | 60,55 | 60,70 | 60,20 | 60,20 | -0,74% | - |
| 22.10.2024 | 61,55 | 61,55 | 60,30 | 60,65 | -1,54% | - |
| 21.10.2024 | 62,50 | 62,75 | 61,60 | 61,60 | -1,68% | - |
| 18.10.2024 | 62,95 | 62,95 | 62,30 | 62,65 | -0,63% | - |
| 17.10.2024 | 63,80 | 63,80 | 63,00 | 63,05 | -1,10% | - |
| 16.10.2024 | 61,75 | 64,00 | 61,75 | 63,75 | 2,33% | - |
| 15.10.2024 | 62,40 | 63,35 | 62,30 | 62,30 | -0,08% | - |
| 14.10.2024 | 62,15 | 62,40 | 62,15 | 62,35 | 0,40% | - |
| 11.10.2024 | 61,15 | 62,40 | 61,15 | 62,10 | 1,47% | - |
| 10.10.2024 | 61,55 | 61,80 | 61,15 | 61,20 | -0,73% | - |
| 09.10.2024 | 61,10 | 62,15 | 61,10 | 61,65 | 0,90% | - |
| 08.10.2024 | 61,05 | 61,95 | 61,05 | 61,10 | -0,89% | - |
| 07.10.2024 | 62,35 | 62,35 | 61,65 | 61,65 | -1,04% | - |
| 04.10.2024 | 62,40 | 62,40 | 62,25 | 62,30 | 0,73% | - |
| 03.10.2024 | 62,90 | 62,90 | 61,85 | 61,85 | -1,04% | 165,00 |
| 02.10.2024 | 63,55 | 63,60 | 62,15 | 62,50 | -1,65% | - |
| 01.10.2024 | 62,65 | 63,70 | 62,65 | 63,55 | 1,52% | - |
| 30.09.2024 | 64,00 | 64,00 | 62,60 | 62,60 | -2,03% | - |
| 27.09.2024 | 63,80 | 64,10 | 63,70 | 63,90 | 0,24% | - |
| 26.09.2024 | 64,45 | 64,45 | 63,75 | 63,75 | 0,08% | 154,00 |
| 25.09.2024 | 62,55 | 63,70 | 62,55 | 63,70 | 1,43% | - |
| 24.09.2024 | 63,75 | 63,75 | 62,80 | 62,80 | -1,02% | - |
| 23.09.2024 | 62,90 | 63,45 | 62,90 | 63,45 | 1,12% | - |
| 20.09.2024 | 62,60 | 63,50 | 62,60 | 62,75 | -0,48% | - |
| 19.09.2024 | 63,60 | 63,60 | 63,05 | 63,05 | -0,39% | - |
| 18.09.2024 | 63,10 | 63,30 | 62,55 | 63,30 | 0,64% | - |
| 17.09.2024 | 64,25 | 64,25 | 62,90 | 62,90 | -1,87% | - |
| 16.09.2024 | 64,40 | 64,90 | 63,85 | 64,10 | -0,39% | - |
| 13.09.2024 | 64,25 | 64,95 | 63,85 | 64,35 | 0,00% | - |
| 12.09.2024 | 65,60 | 65,60 | 64,35 | 64,35 | -1,08% | - |
| 11.09.2024 | 64,60 | 65,15 | 64,55 | 65,05 | 0,70% | - |
| 10.09.2024 | 62,95 | 65,05 | 62,90 | 64,60 | 2,46% | - |
| 09.09.2024 | 63,35 | 63,65 | 63,00 | 63,05 | -0,08% | - |
| 06.09.2024 | 62,05 | 63,55 | 62,05 | 63,10 | 1,45% | - |
| 05.09.2024 | 60,45 | 62,45 | 60,45 | 62,20 | 2,73% | - |
| 04.09.2024 | 59,35 | 60,85 | 59,35 | 60,55 | 0,92% | - |
| 03.09.2024 | 60,80 | 60,80 | 59,85 | 60,00 | -1,32% | - |
| 02.09.2024 | 60,75 | 60,90 | 60,20 | 60,80 | 0,50% | - |
| 30.08.2024 | 60,10 | 61,60 | 60,10 | 60,50 | 0,41% | 33,00 |
| 29.08.2024 | 61,65 | 61,90 | 60,25 | 60,25 | -1,95% | - |
| 28.08.2024 | 61,60 | 61,60 | 61,35 | 61,45 | 0,08% | - |
| 27.08.2024 | 62,45 | 62,45 | 61,40 | 61,40 | -1,52% | - |
| 26.08.2024 | 61,40 | 62,35 | 61,40 | 62,35 | 1,22% | - |
| 23.08.2024 | 60,95 | 61,65 | 60,95 | 61,60 | 0,82% | - |
| 22.08.2024 | 60,65 | 61,45 | 60,65 | 61,10 | 0,66% | - |
| 21.08.2024 | 60,75 | 61,20 | 60,70 | 60,70 | -0,16% | - |
| 20.08.2024 | 60,80 | 61,30 | 60,55 | 60,80 | -0,41% | - |
| 19.08.2024 | 60,55 | 61,30 | 60,55 | 61,05 | -0,41% | - |
| 16.08.2024 | 61,55 | 61,55 | 61,20 | 61,30 | -0,24% | - |
| 15.08.2024 | 61,45 | 61,45 | 60,95 | 61,45 | 0,24% | - |
| 14.08.2024 | 61,25 | 61,40 | 61,00 | 61,30 | 0,25% | - |
| 13.08.2024 | 60,75 | 61,20 | 60,75 | 61,15 | 0,41% | - |
| 12.08.2024 | 60,55 | 61,00 | 60,55 | 60,90 | 0,41% | - |
| 09.08.2024 | 59,15 | 60,80 | 59,15 | 60,65 | 2,02% | - |
| 08.08.2024 | 59,20 | 59,65 | 59,05 | 59,45 | -0,50% | - |
| 07.08.2024 | 58,85 | 59,75 | 58,85 | 59,75 | 2,22% | - |
| 06.08.2024 | 59,30 | 59,30 | 57,45 | 58,45 | 0,34% | - |
| 05.08.2024 | 58,70 | 59,05 | 57,50 | 58,25 | -3,24% | 22,00 |
| 02.08.2024 | 58,60 | 60,20 | 58,60 | 60,20 | 1,95% | - |
| 01.08.2024 | 58,50 | 60,45 | 58,40 | 59,05 | 0,43% | - |
| 31.07.2024 | 60,70 | 61,75 | 58,80 | 58,80 | -1,92% | - |
| 30.07.2024 | 59,90 | 60,10 | 59,85 | 59,95 | 0,33% | - |
| 29.07.2024 | 59,45 | 60,30 | 59,45 | 59,75 | 0,67% | - |
| 26.07.2024 | 59,35 | 59,35 | 58,90 | 59,35 | -0,59% | - |
| 25.07.2024 | 58,70 | 59,70 | 58,70 | 59,70 | 0,25% | - |
| 24.07.2024 | 59,05 | 59,80 | 59,05 | 59,55 | -0,08% | - |
| 23.07.2024 | 60,55 | 60,55 | 59,60 | 59,60 | -1,89% | - |
| 22.07.2024 | 60,60 | 61,25 | 60,60 | 60,75 | 1,25% | - |
| 19.07.2024 | 60,75 | 61,00 | 59,85 | 60,00 | -0,41% | - |
| 18.07.2024 | 59,45 | 60,25 | 59,45 | 60,25 | 1,01% | - |
| 17.07.2024 | 58,85 | 59,70 | 58,80 | 59,65 | 0,68% | - |
| 16.07.2024 | 59,20 | 59,75 | 59,10 | 59,25 | -1,33% | - |
| 15.07.2024 | 58,60 | 60,05 | 58,60 | 60,05 | 1,61% | - |
| 12.07.2024 | 59,25 | 59,25 | 58,90 | 59,10 | 0,85% | - |
| 11.07.2024 | 58,25 | 59,50 | 58,25 | 58,60 | 0,34% | - |
| 10.07.2024 | 57,45 | 58,55 | 57,45 | 58,40 | 1,92% | - |
| 09.07.2024 | 57,15 | 57,65 | 57,15 | 57,30 | -0,17% | - |
| 08.07.2024 | 57,90 | 58,00 | 57,40 | 57,40 | -1,63% | - |
| 05.07.2024 | 57,55 | 58,65 | 57,55 | 58,35 | 1,39% | - |
| 04.07.2024 | 57,65 | 57,85 | 57,45 | 57,55 | -0,60% | - |
| 03.07.2024 | 56,70 | 58,10 | 56,65 | 57,90 | 2,21% | - |
| 02.07.2024 | 56,40 | 56,90 | 56,25 | 56,65 | 0,09% | - |
| 01.07.2024 | 57,15 | 57,75 | 56,60 | 56,60 | 0,80% | - |
| 28.06.2024 | 56,60 | 56,70 | 56,15 | 56,15 | -0,53% | - |
| 27.06.2024 | 56,15 | 56,55 | 56,10 | 56,45 | 0,53% | - |
| 26.06.2024 | 57,00 | 57,00 | 56,00 | 56,15 | -0,97% | - |
| 25.06.2024 | 57,40 | 58,00 | 56,65 | 56,70 | -1,73% | - |
| 24.06.2024 | 56,85 | 57,70 | 56,85 | 57,70 | 0,70% | - |
| 21.06.2024 | 57,00 | 57,55 | 57,00 | 57,30 | 0,97% | - |
| 20.06.2024 | 55,70 | 56,75 | 55,70 | 56,75 | 1,61% | - |
| 19.06.2024 | 57,00 | 57,00 | 55,85 | 55,85 | -1,76% | - |