61,825€
-1,32%
Echtzeit-Aktienkurs AEDIFICA S.A.
Bid:
Ask:
Aktienkurse zur AEDIFICA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 62,20 | 62,40 | 61,55 | 62,05 | -0,96% | 91.980,00 |
| 27.02.2025 | 62,40 | 62,75 | 62,10 | 62,65 | 0,32% | 44.776,00 |
| 26.02.2025 | 61,40 | 62,55 | 61,40 | 62,45 | 1,22% | 56.850,00 |
| 25.02.2025 | 61,75 | 62,10 | 61,55 | 61,70 | -0,16% | 38.752,00 |
| 24.02.2025 | 61,40 | 62,15 | 61,40 | 61,80 | 0,82% | 42.082,00 |
| 21.02.2025 | 60,80 | 61,60 | 60,65 | 61,30 | 0,49% | 66.647,00 |
| 20.02.2025 | 60,80 | 61,50 | 60,35 | 61,00 | 2,09% | 60.932,00 |
| 19.02.2025 | 59,95 | 61,10 | 59,20 | 59,75 | -0,42% | 68.884,00 |
| 18.02.2025 | 59,75 | 60,00 | 59,25 | 60,00 | 0,33% | 57.166,00 |
| 17.02.2025 | 59,70 | 60,00 | 59,20 | 59,80 | 0,17% | 63.708,00 |
| 14.02.2025 | 59,75 | 59,95 | 59,25 | 59,70 | -0,08% | 46.252,00 |
| 13.02.2025 | 59,45 | 60,05 | 59,20 | 59,75 | 0,50% | 41.958,00 |
| 12.02.2025 | 59,50 | 60,20 | 58,85 | 59,45 | 0,42% | 62.662,00 |
| 11.02.2025 | 59,70 | 59,85 | 58,95 | 59,20 | -1,09% | 44.860,00 |
| 10.02.2025 | 59,45 | 60,30 | 59,45 | 59,85 | 1,27% | 48.860,00 |
| 07.02.2025 | 59,60 | 60,00 | 59,00 | 59,10 | -0,84% | 44.182,00 |
| 06.02.2025 | 59,35 | 60,20 | 59,05 | 59,60 | 0,34% | 38.967,00 |
| 05.02.2025 | 58,25 | 59,45 | 58,25 | 59,40 | 1,89% | 60.557,00 |
| 04.02.2025 | 57,60 | 58,40 | 57,45 | 58,30 | 0,09% | 53.130,00 |
| 03.02.2025 | 57,50 | 58,25 | 57,25 | 58,25 | 0,00% | 52.395,00 |
| 31.01.2025 | 57,65 | 58,25 | 57,30 | 58,25 | 0,69% | 43.875,00 |
| 30.01.2025 | 57,30 | 58,05 | 56,75 | 57,85 | 1,31% | 60.345,00 |
| 29.01.2025 | 58,30 | 58,35 | 57,10 | 57,10 | -2,14% | 58.339,00 |
| 28.01.2025 | 57,40 | 58,75 | 57,10 | 58,35 | 1,57% | 69.433,00 |
| 27.01.2025 | 56,30 | 57,75 | 56,00 | 57,45 | 1,77% | 63.795,00 |
| 24.01.2025 | 56,85 | 57,30 | 56,35 | 56,45 | -0,70% | 54.143,00 |
| 23.01.2025 | 56,70 | 57,00 | 56,35 | 56,85 | 0,26% | 54.908,00 |
| 22.01.2025 | 57,50 | 57,75 | 56,70 | 56,70 | -1,39% | 48.213,00 |
| 21.01.2025 | 56,95 | 57,50 | 56,75 | 57,50 | 0,88% | 33.765,00 |
| 20.01.2025 | 57,10 | 57,35 | 56,70 | 57,00 | -0,35% | 52.799,00 |
| 17.01.2025 | 57,05 | 57,60 | 56,85 | 57,20 | 0,53% | 48.755,00 |
| 16.01.2025 | 57,30 | 57,35 | 56,10 | 56,90 | -0,35% | 50.687,00 |
| 15.01.2025 | 55,95 | 57,25 | 55,95 | 57,10 | 3,16% | 73.322,00 |
| 14.01.2025 | 55,65 | 55,75 | 54,80 | 55,35 | 0,73% | 59.864,00 |
| 13.01.2025 | 55,00 | 55,50 | 54,70 | 54,95 | -0,36% | 53.334,00 |
| 10.01.2025 | 55,70 | 56,20 | 55,05 | 55,15 | -0,81% | 58.823,00 |
| 09.01.2025 | 54,90 | 55,80 | 54,70 | 55,60 | 0,72% | 60.040,00 |
| 08.01.2025 | 56,00 | 56,00 | 54,40 | 55,20 | -1,52% | 103.179,00 |
| 07.01.2025 | 58,00 | 58,10 | 55,95 | 56,05 | 0,72% | 59.229,00 |
| 06.01.2025 | 56,55 | 56,55 | 55,40 | 55,65 | -0,62% | 47.052,00 |
| 03.01.2025 | 56,30 | 56,50 | 55,60 | 56,00 | -0,36% | 55.762,00 |
| 02.01.2025 | 56,85 | 57,00 | 56,15 | 56,20 | 0,00% | 46.126,00 |
| 31.12.2024 | 55,40 | 56,45 | 55,40 | 56,20 | 0,63% | 31.331,00 |
| 30.12.2024 | 55,95 | 56,10 | 55,60 | 55,85 | -0,45% | 43.639,00 |
| 27.12.2024 | 56,25 | 56,40 | 55,65 | 56,10 | -0,27% | 33.724,00 |
| 24.12.2024 | 55,50 | 56,25 | 55,50 | 56,25 | 1,35% | 10.213,00 |
| 23.12.2024 | 55,35 | 55,75 | 55,30 | 55,50 | 0,45% | 52.357,00 |
| 20.12.2024 | 54,00 | 55,55 | 54,00 | 55,25 | 1,94% | 122.393,00 |
| 19.12.2024 | 54,65 | 54,85 | 54,00 | 54,20 | -1,72% | 82.766,00 |
| 18.12.2024 | 54,95 | 55,60 | 54,95 | 55,15 | 0,27% | 44.085,00 |
| 17.12.2024 | 55,10 | 55,50 | 54,65 | 55,00 | -0,63% | 116.164,00 |
| 16.12.2024 | 56,35 | 56,35 | 55,20 | 55,35 | -1,25% | 92.767,00 |
| 13.12.2024 | 56,55 | 56,75 | 55,90 | 56,05 | -0,97% | 50.322,00 |
| 12.12.2024 | 55,90 | 56,75 | 55,70 | 56,60 | 1,25% | 120.488,00 |
| 11.12.2024 | 56,65 | 56,75 | 55,70 | 55,90 | -1,58% | 52.917,00 |
| 10.12.2024 | 56,10 | 56,80 | 55,85 | 56,80 | 0,71% | 85.870,00 |
| 09.12.2024 | 57,15 | 57,25 | 56,10 | 56,40 | -0,88% | 46.414,00 |
| 06.12.2024 | 56,70 | 57,30 | 56,70 | 56,90 | 0,44% | 32.031,00 |
| 05.12.2024 | 58,00 | 58,20 | 56,65 | 56,65 | -2,24% | 68.598,00 |
| 04.12.2024 | 56,90 | 58,15 | 56,85 | 57,95 | 1,93% | 57.851,00 |
| 03.12.2024 | 56,15 | 56,90 | 56,10 | 56,85 | 0,71% | 57.631,00 |
| 02.12.2024 | 57,30 | 57,75 | 56,45 | 56,45 | -2,76% | 78.728,00 |
| 29.11.2024 | 58,00 | 58,35 | 57,85 | 58,05 | -0,09% | 62.109,00 |
| 28.11.2024 | 58,10 | 58,30 | 58,00 | 58,10 | 0,00% | 33.282,00 |
| 27.11.2024 | 57,10 | 58,15 | 56,85 | 58,10 | 1,84% | 46.200,00 |
| 26.11.2024 | 57,50 | 57,60 | 56,80 | 57,05 | -1,72% | 43.058,00 |
| 25.11.2024 | 58,00 | 58,55 | 57,50 | 58,05 | 1,31% | 92.326,00 |
| 22.11.2024 | 55,70 | 57,60 | 55,70 | 57,30 | 2,32% | 56.319,00 |
| 21.11.2024 | 55,90 | 56,40 | 55,75 | 56,00 | -1,23% | 55.840,00 |
| 20.11.2024 | 57,05 | 57,45 | 56,30 | 56,70 | -0,44% | 34.943,00 |
| 19.11.2024 | 57,25 | 57,75 | 56,60 | 56,95 | -0,09% | 33.762,00 |
| 18.11.2024 | 57,60 | 57,75 | 56,90 | 57,00 | -1,55% | 52.763,00 |
| 15.11.2024 | 57,80 | 58,20 | 57,65 | 57,90 | -0,26% | 43.053,00 |
| 14.11.2024 | 57,40 | 58,10 | 57,00 | 58,05 | 1,75% | 44.762,00 |
| 13.11.2024 | 57,95 | 58,15 | 56,85 | 57,05 | -1,81% | 40.617,00 |
| 12.11.2024 | 58,70 | 58,70 | 57,90 | 58,10 | -1,44% | 67.563,00 |
| 11.11.2024 | 59,00 | 59,25 | 58,60 | 58,95 | 0,34% | 41.415,00 |
| 08.11.2024 | 57,85 | 58,95 | 57,85 | 58,75 | 1,47% | 42.427,00 |
| 07.11.2024 | 57,10 | 58,20 | 57,10 | 57,90 | 1,40% | 70.417,00 |
| 06.11.2024 | 58,00 | 58,60 | 56,70 | 57,10 | -1,72% | 86.180,00 |
| 05.11.2024 | 58,10 | 58,60 | 58,00 | 58,10 | -0,09% | 55.168,00 |
| 04.11.2024 | 58,80 | 59,20 | 58,15 | 58,15 | -1,61% | 53.806,00 |
| 01.11.2024 | 58,95 | 59,60 | 58,85 | 59,10 | 0,08% | 45.348,00 |
| 31.10.2024 | 59,55 | 59,80 | 58,70 | 59,05 | -1,58% | 78.298,00 |
| 30.10.2024 | 61,60 | 62,05 | 60,00 | 60,00 | 0,42% | 90.170,00 |
| 29.10.2024 | 60,70 | 60,85 | 59,35 | 59,75 | -1,40% | 66.603,00 |
| 28.10.2024 | 60,45 | 60,75 | 60,20 | 60,60 | 0,08% | 33.112,00 |
| 25.10.2024 | 60,60 | 60,75 | 60,20 | 60,55 | -0,25% | 45.032,00 |
| 24.10.2024 | 61,00 | 61,10 | 60,50 | 60,70 | -0,08% | 37.679,00 |
| 23.10.2024 | 60,80 | 61,25 | 60,65 | 60,75 | -0,33% | 41.209,00 |
| 22.10.2024 | 61,00 | 61,60 | 60,40 | 60,95 | -1,46% | 62.766,00 |
| 21.10.2024 | 62,85 | 63,15 | 61,75 | 61,85 | -1,83% | 62.558,00 |
| 18.10.2024 | 63,25 | 63,25 | 62,30 | 63,00 | -0,63% | 67.401,00 |
| 17.10.2024 | 63,80 | 63,85 | 63,00 | 63,40 | -1,09% | 50.040,00 |
| 16.10.2024 | 63,50 | 64,35 | 63,20 | 64,10 | 1,18% | 37.157,00 |
| 15.10.2024 | 62,70 | 63,65 | 62,40 | 63,35 | 1,20% | 65.205,00 |
| 14.10.2024 | 62,55 | 62,75 | 62,25 | 62,60 | 0,16% | 32.891,00 |
| 11.10.2024 | 61,20 | 62,75 | 61,20 | 62,50 | 1,71% | 56.778,00 |
| 10.10.2024 | 61,80 | 62,00 | 61,25 | 61,45 | -0,89% | 37.615,00 |
| 09.10.2024 | 61,40 | 62,65 | 61,40 | 62,00 | 0,98% | 36.631,00 |