60,675€
0,87%
Echtzeit-Aktienkurs AEDIFICA S.A.
Bid:
Ask:
Aktienkurse zur AEDIFICA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 60,10 | 60,45 | 60,00 | 60,45 | 0,50% | - |
| 22.04.2024 | 58,45 | 60,20 | 58,45 | 60,15 | 2,73% | - |
| 19.04.2024 | 56,90 | 58,55 | 56,90 | 58,55 | 1,56% | - |
| 18.04.2024 | 57,25 | 57,65 | 57,25 | 57,65 | 0,79% | - |
| 17.04.2024 | 57,10 | 57,50 | 57,10 | 57,20 | -0,35% | - |
| 16.04.2024 | 57,05 | 57,60 | 56,90 | 57,40 | -0,86% | - |
| 15.04.2024 | 58,10 | 58,40 | 57,85 | 57,90 | -0,69% | - |
| 12.04.2024 | 58,45 | 58,95 | 58,30 | 58,30 | 0,00% | - |
| 11.04.2024 | 57,60 | 58,60 | 57,55 | 58,30 | 0,09% | - |
| 10.04.2024 | 59,35 | 59,60 | 58,25 | 58,25 | -1,44% | - |
| 09.04.2024 | 58,10 | 59,30 | 58,10 | 59,10 | 0,94% | - |
| 08.04.2024 | 57,70 | 58,55 | 57,45 | 58,55 | 1,30% | - |
| 05.04.2024 | 56,85 | 57,80 | 56,85 | 57,80 | 0,00% | - |
| 04.04.2024 | 56,10 | 57,90 | 56,05 | 57,80 | 2,94% | - |
| 03.04.2024 | 56,20 | 56,80 | 56,15 | 56,15 | -0,71% | - |
| 02.04.2024 | 56,60 | 57,00 | 56,55 | 56,55 | -0,88% | - |
| 28.03.2024 | 55,90 | 57,05 | 55,90 | 57,05 | 1,78% | - |
| 27.03.2024 | 55,05 | 56,10 | 54,95 | 56,05 | 1,26% | - |
| 26.03.2024 | 54,85 | 55,35 | 54,70 | 55,35 | 0,73% | - |
| 25.03.2024 | 54,35 | 54,95 | 54,35 | 54,95 | 1,38% | 21,00 |
| 22.03.2024 | 53,00 | 54,35 | 53,00 | 54,20 | 1,21% | - |
| 21.03.2024 | 52,80 | 53,65 | 52,75 | 53,55 | 2,59% | - |
| 20.03.2024 | 51,95 | 52,25 | 51,85 | 52,20 | -0,19% | - |
| 19.03.2024 | 52,10 | 52,30 | 51,75 | 52,30 | -0,38% | - |
| 18.03.2024 | 51,85 | 52,70 | 51,85 | 52,50 | 0,86% | - |
| 15.03.2024 | 52,40 | 52,90 | 52,05 | 52,05 | -0,86% | - |
| 14.03.2024 | 52,75 | 53,30 | 52,50 | 52,50 | -0,76% | - |
| 13.03.2024 | 52,90 | 53,05 | 52,70 | 52,90 | 0,00% | - |
| 12.03.2024 | 53,55 | 53,55 | 52,85 | 52,90 | -1,12% | - |
| 11.03.2024 | 52,45 | 53,55 | 52,45 | 53,50 | 0,75% | - |
| 08.03.2024 | 52,00 | 53,20 | 51,95 | 53,10 | 1,82% | - |
| 07.03.2024 | 52,05 | 53,30 | 51,70 | 52,15 | -0,48% | - |
| 06.03.2024 | 52,00 | 53,35 | 52,00 | 52,40 | 0,29% | - |
| 05.03.2024 | 51,85 | 52,55 | 51,85 | 52,25 | 0,10% | - |
| 04.03.2024 | 53,10 | 53,25 | 51,75 | 52,20 | -1,51% | - |
| 01.03.2024 | 52,65 | 53,60 | 52,65 | 53,00 | 0,38% | 2,00 |
| 29.02.2024 | 52,65 | 53,25 | 52,65 | 52,80 | -0,66% | - |
| 28.02.2024 | 54,50 | 54,50 | 52,50 | 53,15 | -2,74% | - |
| 27.02.2024 | 54,15 | 54,90 | 54,15 | 54,65 | -0,36% | - |
| 26.02.2024 | 55,15 | 55,35 | 54,80 | 54,85 | -1,44% | - |
| 23.02.2024 | 55,55 | 56,25 | 55,40 | 55,65 | 0,27% | - |
| 22.02.2024 | 55,35 | 56,10 | 55,30 | 55,50 | 0,27% | - |
| 21.02.2024 | 54,75 | 56,30 | 54,75 | 55,35 | 1,56% | - |
| 20.02.2024 | 55,05 | 55,10 | 54,50 | 54,50 | -1,71% | - |
| 19.02.2024 | 55,20 | 56,25 | 55,00 | 55,45 | -0,27% | - |
| 16.02.2024 | 56,05 | 56,05 | 55,45 | 55,60 | -0,18% | - |
| 15.02.2024 | 54,85 | 55,95 | 54,85 | 55,70 | 1,36% | - |
| 14.02.2024 | 54,45 | 55,25 | 54,45 | 54,95 | 0,55% | - |
| 13.02.2024 | 55,55 | 56,20 | 54,60 | 54,65 | -2,41% | - |
| 12.02.2024 | 54,85 | 56,00 | 54,85 | 56,00 | 2,28% | - |
| 09.02.2024 | 55,70 | 56,00 | 54,70 | 54,75 | -2,14% | - |
| 08.02.2024 | 55,75 | 56,55 | 55,75 | 55,95 | -0,18% | - |
| 07.02.2024 | 56,35 | 56,70 | 56,05 | 56,05 | -0,71% | - |
| 06.02.2024 | 57,25 | 57,30 | 56,45 | 56,45 | -1,48% | - |
| 05.02.2024 | 57,50 | 57,85 | 57,25 | 57,30 | -0,61% | - |
| 02.02.2024 | 58,15 | 59,45 | 57,65 | 57,65 | -0,09% | - |
| 01.02.2024 | 59,90 | 59,90 | 57,50 | 57,70 | -4,86% | - |
| 31.01.2024 | 59,10 | 60,65 | 59,10 | 60,65 | 1,93% | - |
| 30.01.2024 | 59,35 | 59,60 | 59,10 | 59,50 | 0,25% | - |
| 29.01.2024 | 58,35 | 59,35 | 57,90 | 59,35 | 1,02% | - |
| 26.01.2024 | 58,00 | 58,75 | 57,60 | 58,75 | 0,86% | - |
| 25.01.2024 | 58,25 | 58,30 | 57,85 | 58,25 | 0,00% | - |
| 24.01.2024 | 58,15 | 58,90 | 58,15 | 58,25 | 0,87% | - |
| 23.01.2024 | 58,55 | 58,55 | 57,75 | 57,75 | -0,86% | - |
| 22.01.2024 | 58,25 | 59,30 | 58,10 | 58,25 | 0,17% | - |
| 19.01.2024 | 58,60 | 58,65 | 58,15 | 58,15 | -1,02% | - |
| 18.01.2024 | 59,45 | 59,45 | 58,70 | 58,75 | -3,85% | 50,00 |
| 17.01.2024 | 61,15 | 61,15 | 61,10 | 61,10 | -1,61% | - |
| 16.01.2024 | 62,20 | 62,20 | 62,10 | 62,10 | -0,80% | - |
| 15.01.2024 | 62,50 | 62,60 | 62,50 | 62,60 | 0,40% | - |
| 12.01.2024 | 61,35 | 62,35 | 61,35 | 62,35 | 1,22% | - |
| 11.01.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -0,16% | - |
| 10.01.2024 | 60,85 | 61,70 | 60,85 | 61,70 | 0,16% | - |
| 09.01.2024 | 62,05 | 62,05 | 61,60 | 61,60 | 0,00% | - |
| 08.01.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -1,04% | - |
| 05.01.2024 | 62,15 | 62,35 | 62,15 | 62,25 | -0,72% | - |
| 04.01.2024 | 61,95 | 62,70 | 61,95 | 62,70 | -1,10% | - |
| 03.01.2024 | 62,85 | 63,40 | 62,85 | 63,40 | -0,55% | - |
| 02.01.2024 | 63,20 | 63,75 | 63,20 | 63,75 | -1,16% | - |
| 29.12.2023 | 64,50 | 64,50 | 64,50 | 64,50 | 0,16% | - |
| 28.12.2023 | 64,90 | 64,90 | 64,30 | 64,40 | -0,39% | - |
| 27.12.2023 | 63,45 | 64,70 | 63,45 | 64,65 | 1,97% | - |
| 22.12.2023 | 63,40 | 63,75 | 63,30 | 63,40 | -0,78% | - |
| 21.12.2023 | 63,75 | 63,90 | 63,15 | 63,90 | -0,78% | - |
| 20.12.2023 | 63,20 | 64,40 | 63,10 | 64,40 | 1,66% | - |
| 19.12.2023 | 62,80 | 63,60 | 62,80 | 63,35 | 0,56% | - |
| 18.12.2023 | 62,90 | 63,50 | 62,85 | 63,00 | -0,71% | - |
| 15.12.2023 | 63,60 | 64,25 | 63,35 | 63,45 | -0,31% | - |
| 14.12.2023 | 61,50 | 64,85 | 61,50 | 63,65 | 3,92% | - |
| 13.12.2023 | 60,70 | 61,30 | 60,35 | 61,25 | 0,57% | - |
| 12.12.2023 | 61,60 | 61,60 | 60,70 | 60,90 | -1,06% | - |
| 11.12.2023 | 61,70 | 61,95 | 61,30 | 61,55 | 0,24% | - |
| 08.12.2023 | 61,45 | 62,20 | 61,10 | 61,40 | -0,89% | - |
| 07.12.2023 | 61,90 | 61,95 | 60,85 | 61,95 | -0,96% | - |
| 06.12.2023 | 60,80 | 62,55 | 60,75 | 62,55 | 2,63% | - |
| 05.12.2023 | 58,80 | 61,10 | 58,80 | 60,95 | 3,04% | - |
| 04.12.2023 | 58,10 | 59,35 | 58,10 | 59,15 | 1,28% | - |
| 01.12.2023 | 57,50 | 58,40 | 57,00 | 58,40 | 1,48% | - |
| 30.11.2023 | 58,15 | 58,20 | 57,55 | 57,55 | -1,03% | - |
| 29.11.2023 | 57,70 | 58,70 | 57,70 | 58,15 | 0,26% | - |