64,700€
-0,35%
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 | 65,05 | 65,05 | 64,65 | 64,95 | -0,38% | 50.809,00 |
| 03.07.2025 | 64,80 | 65,20 | 64,65 | 65,20 | 0,85% | 61.070,00 |
| 02.07.2025 | 66,25 | 66,40 | 64,45 | 64,65 | -2,19% | 78.394,00 |
| 01.07.2025 | 66,40 | 66,90 | 66,05 | 66,10 | 0,08% | 121.564,00 |
| 30.06.2025 | 66,25 | 66,75 | 66,00 | 66,05 | 0,00% | 118.699,00 |
| 27.06.2025 | 66,40 | 66,60 | 65,55 | 66,05 | -0,45% | 86.433,00 |
| 26.06.2025 | 66,05 | 66,50 | 65,55 | 66,35 | 0,45% | 109.103,00 |
| 25.06.2025 | 66,75 | 67,00 | 65,55 | 66,05 | -0,97% | 154.225,00 |
| 24.06.2025 | 67,85 | 67,85 | 66,55 | 66,70 | -0,52% | 101.475,00 |
| 23.06.2025 | 66,55 | 67,30 | 66,25 | 67,05 | -0,07% | 83.773,00 |
| 20.06.2025 | 65,50 | 67,10 | 65,45 | 67,10 | 2,60% | 390.262,00 |
| 19.06.2025 | 65,70 | 65,95 | 65,05 | 65,40 | -0,68% | 58.509,00 |
| 18.06.2025 | 65,35 | 66,00 | 64,95 | 65,85 | 0,92% | 107.423,00 |
| 17.06.2025 | 64,55 | 65,25 | 64,45 | 65,25 | 0,46% | 152.306,00 |
| 16.06.2025 | 64,85 | 65,20 | 64,40 | 64,95 | -0,76% | 129.837,00 |
| 13.06.2025 | 66,20 | 66,45 | 65,20 | 65,45 | -1,65% | 73.178,00 |
| 12.06.2025 | 66,90 | 67,10 | 66,20 | 66,55 | -0,82% | 87.346,00 |
| 11.06.2025 | 67,50 | 67,50 | 67,00 | 67,10 | -0,74% | 107.416,00 |
| 10.06.2025 | 67,65 | 67,70 | 67,35 | 67,60 | 0,30% | 69.603,00 |
| 09.06.2025 | 66,65 | 67,40 | 66,60 | 67,40 | 1,20% | 55.551,00 |
| 06.06.2025 | 66,35 | 66,60 | 66,05 | 66,60 | 0,83% | 75.765,00 |
| 05.06.2025 | 65,70 | 66,10 | 65,20 | 66,05 | 0,53% | 131.515,00 |
| 04.06.2025 | 66,45 | 66,55 | 65,05 | 65,70 | -1,28% | 104.229,00 |
| 03.06.2025 | 66,15 | 67,15 | 65,55 | 66,55 | 0,53% | 285.197,00 |
| 02.06.2025 | 66,20 | 66,55 | 65,90 | 66,20 | -0,45% | 62.580,00 |
| 30.05.2025 | 67,10 | 67,50 | 66,10 | 66,50 | -0,82% | 189.949,00 |
| 29.05.2025 | 66,20 | 67,25 | 66,20 | 67,05 | 1,28% | 52.709,00 |
| 28.05.2025 | 67,30 | 67,30 | 65,95 | 66,20 | 0,76% | 101.084,00 |
| 27.05.2025 | 65,90 | 65,95 | 65,00 | 65,70 | 0,38% | 56.886,00 |
| 26.05.2025 | 65,10 | 65,65 | 65,10 | 65,45 | 0,61% | 38.884,00 |
| 23.05.2025 | 64,90 | 65,30 | 64,05 | 65,05 | 0,62% | 101.731,00 |
| 22.05.2025 | 65,35 | 65,35 | 64,30 | 64,65 | -1,37% | 75.788,00 |
| 21.05.2025 | 65,85 | 65,95 | 64,95 | 65,55 | -0,53% | 64.059,00 |
| 20.05.2025 | 67,40 | 67,45 | 65,40 | 65,90 | 1,07% | 95.226,00 |
| 19.05.2025 | 64,75 | 65,30 | 64,25 | 65,20 | 1,01% | 64.465,00 |
| 16.05.2025 | 63,55 | 64,55 | 63,20 | 64,55 | 2,79% | 136.722,00 |
| 15.05.2025 | 62,65 | 63,45 | 61,95 | 62,80 | -5,21% | 196.611,00 |
| 14.05.2025 | 66,60 | 67,35 | 65,65 | 66,25 | 0,30% | 129.095,00 |
| 13.05.2025 | 65,55 | 66,90 | 65,50 | 66,05 | 0,76% | 179.318,00 |
| 12.05.2025 | 66,55 | 67,00 | 65,10 | 65,55 | -2,02% | 112.158,00 |
| 09.05.2025 | 67,55 | 67,70 | 66,35 | 66,90 | -1,40% | 153.592,00 |
| 08.05.2025 | 69,10 | 69,10 | 67,50 | 67,85 | -2,02% | 108.209,00 |
| 07.05.2025 | 69,85 | 70,20 | 69,05 | 69,25 | -1,49% | 174.703,00 |
| 06.05.2025 | 69,70 | 70,35 | 69,10 | 70,30 | 0,64% | 170.608,00 |
| 05.05.2025 | 68,85 | 69,85 | 68,05 | 69,85 | 1,82% | 109.524,00 |
| 02.05.2025 | 70,15 | 70,15 | 66,20 | 68,60 | -2,90% | 442.390,00 |
| 30.04.2025 | 70,25 | 70,70 | 68,30 | 70,65 | 3,06% | 63.332,00 |
| 29.04.2025 | 67,85 | 68,95 | 67,85 | 68,55 | 1,03% | 57.825,00 |
| 28.04.2025 | 67,90 | 68,10 | 67,10 | 67,85 | 0,15% | 69.385,00 |
| 25.04.2025 | 67,30 | 68,00 | 67,05 | 67,75 | 0,52% | 47.358,00 |
| 24.04.2025 | 67,70 | 68,00 | 66,85 | 67,40 | -0,30% | 74.210,00 |
| 23.04.2025 | 68,05 | 68,40 | 67,25 | 67,60 | -1,17% | 82.387,00 |
| 22.04.2025 | 67,70 | 68,90 | 67,50 | 68,40 | 1,26% | 129.063,00 |
| 17.04.2025 | 66,65 | 67,75 | 66,50 | 67,55 | 1,05% | 73.293,00 |
| 16.04.2025 | 66,15 | 67,40 | 65,60 | 66,85 | 1,75% | 109.393,00 |
| 15.04.2025 | 64,40 | 65,70 | 64,30 | 65,70 | 2,50% | 90.346,00 |
| 14.04.2025 | 63,00 | 64,25 | 62,65 | 64,10 | 3,39% | 108.023,00 |
| 11.04.2025 | 61,30 | 62,10 | 60,85 | 62,00 | 1,81% | 82.709,00 |
| 10.04.2025 | 62,40 | 62,40 | 60,55 | 60,90 | 2,96% | 82.335,00 |
| 09.04.2025 | 59,75 | 60,10 | 58,00 | 59,15 | -2,55% | 96.374,00 |
| 08.04.2025 | 60,15 | 61,10 | 59,15 | 60,70 | 2,71% | 95.417,00 |
| 07.04.2025 | 59,00 | 61,50 | 57,75 | 59,10 | -2,56% | 170.643,00 |
| 04.04.2025 | 62,25 | 62,95 | 60,60 | 60,65 | -3,42% | 133.965,00 |
| 03.04.2025 | 61,15 | 63,10 | 60,85 | 62,80 | 2,45% | 102.918,00 |
| 02.04.2025 | 60,00 | 62,50 | 59,90 | 61,30 | -2,00% | 68.442,00 |
| 01.04.2025 | 62,45 | 62,95 | 62,20 | 62,55 | 0,16% | 38.866,00 |
| 31.03.2025 | 62,75 | 62,90 | 61,65 | 62,45 | -0,56% | 64.279,00 |
| 28.03.2025 | 61,70 | 62,80 | 61,60 | 62,80 | 2,03% | 51.186,00 |
| 27.03.2025 | 61,60 | 62,00 | 61,55 | 61,55 | -0,49% | 67.065,00 |
| 26.03.2025 | 61,85 | 62,00 | 61,55 | 61,85 | 0,32% | 37.470,00 |
| 25.03.2025 | 61,85 | 62,40 | 61,65 | 61,65 | -0,24% | 61.492,00 |
| 24.03.2025 | 62,55 | 62,90 | 61,80 | 61,80 | -0,96% | 46.694,00 |
| 21.03.2025 | 61,80 | 62,45 | 61,75 | 62,40 | 0,56% | 117.403,00 |
| 20.03.2025 | 61,90 | 62,40 | 61,45 | 62,05 | 0,24% | 91.599,00 |
| 19.03.2025 | 62,10 | 62,30 | 61,70 | 61,90 | -0,32% | 64.536,00 |
| 18.03.2025 | 62,20 | 62,80 | 62,00 | 62,10 | -0,32% | 70.690,00 |
| 17.03.2025 | 61,80 | 62,35 | 61,50 | 62,30 | 0,65% | 51.446,00 |
| 14.03.2025 | 61,55 | 62,20 | 61,10 | 61,90 | 0,81% | 56.988,00 |
| 13.03.2025 | 61,70 | 61,95 | 61,05 | 61,40 | -1,13% | 75.659,00 |
| 12.03.2025 | 60,00 | 62,40 | 60,00 | 62,10 | 3,59% | 99.016,00 |
| 11.03.2025 | 60,25 | 61,65 | 59,75 | 59,95 | -0,66% | 121.930,00 |
| 10.03.2025 | 60,15 | 60,90 | 59,55 | 60,35 | 1,77% | 103.211,00 |
| 07.03.2025 | 57,80 | 59,80 | 57,55 | 59,30 | 2,42% | 92.157,00 |
| 06.03.2025 | 59,50 | 59,60 | 57,25 | 57,90 | -2,53% | 96.213,00 |
| 05.03.2025 | 61,00 | 61,40 | 59,30 | 59,40 | -3,57% | 116.205,00 |
| 04.03.2025 | 61,60 | 61,85 | 61,20 | 61,60 | 0,65% | 49.822,00 |
| 03.03.2025 | 61,35 | 61,85 | 60,60 | 61,20 | -1,37% | 62.094,00 |
| 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% | 51.421,00 |
| 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% | 57.149,00 |
| 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 |