64,725€
0,19%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 1,07% | - |
| 28.05.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 0,54% | - |
| 27.05.2025 | 65,35 | 65,35 | 65,35 | 65,35 | -0,83% | - |
| 26.05.2025 | 65,90 | 65,90 | 65,90 | 65,90 | 2,41% | - |
| 23.05.2025 | 64,35 | 64,35 | 64,35 | 64,35 | -0,77% | - |
| 22.05.2025 | 64,85 | 64,85 | 64,85 | 64,85 | -0,38% | - |
| 21.05.2025 | 65,10 | 65,10 | 65,10 | 65,10 | -0,84% | - |
| 20.05.2025 | 66,00 | 66,00 | 65,65 | 65,65 | 1,94% | - |
| 19.05.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,63% | - |
| 16.05.2025 | 62,80 | 64,00 | 62,80 | 64,00 | 2,07% | - |
| 15.05.2025 | 62,50 | 62,70 | 62,50 | 62,70 | -6,14% | - |
| 14.05.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,91% | - |
| 13.05.2025 | 65,50 | 66,20 | 65,50 | 66,20 | 0,23% | - |
| 12.05.2025 | 67,40 | 67,40 | 66,05 | 66,05 | -0,90% | - |
| 09.05.2025 | 68,05 | 68,05 | 66,65 | 66,65 | -1,26% | - |
| 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% | - |