65,825€
0,04%
Echtzeit-Aktienkurs AEDIFICA S.A.
Bid:
Ask:
Aktienkurse zur AEDIFICA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 65,75 | 66,10 | 65,60 | 66,00 | 0,30% | 77.413,00 |
| 01.12.2025 | 66,35 | 66,50 | 65,60 | 65,80 | -1,05% | 50.281,00 |
| 28.11.2025 | 66,25 | 66,75 | 66,10 | 66,50 | 0,45% | 32.833,00 |
| 27.11.2025 | 65,80 | 66,30 | 65,55 | 66,20 | 0,68% | 85.743,00 |
| 26.11.2025 | 65,25 | 65,75 | 65,05 | 65,75 | 0,61% | 40.246,00 |
| 25.11.2025 | 65,85 | 66,20 | 65,35 | 65,35 | -0,53% | 103.102,00 |
| 24.11.2025 | 65,50 | 65,95 | 65,00 | 65,70 | 0,31% | 82.938,00 |
| 21.11.2025 | 65,65 | 65,80 | 64,75 | 65,50 | -0,38% | 52.131,00 |
| 20.11.2025 | 66,55 | 66,55 | 65,25 | 65,75 | -0,98% | 58.262,00 |
| 19.11.2025 | 66,35 | 66,80 | 66,00 | 66,40 | -0,15% | 59.106,00 |
| 18.11.2025 | 66,75 | 67,00 | 66,15 | 66,50 | -0,52% | 64.077,00 |
| 17.11.2025 | 66,95 | 67,30 | 66,55 | 66,85 | 0,07% | 74.955,00 |
| 14.11.2025 | 66,35 | 66,80 | 65,80 | 66,80 | 0,00% | 117.402,00 |
| 13.11.2025 | 66,40 | 66,80 | 65,95 | 66,80 | 0,45% | 62.344,00 |
| 12.11.2025 | 66,70 | 66,70 | 65,95 | 66,50 | -0,08% | 241.659,00 |
| 11.11.2025 | 66,60 | 66,85 | 66,10 | 66,55 | 0,08% | 99.972,00 |
| 10.11.2025 | 66,40 | 66,60 | 66,05 | 66,50 | 0,00% | 62.562,00 |
| 07.11.2025 | 66,25 | 66,50 | 65,75 | 66,50 | 0,76% | 83.578,00 |
| 06.11.2025 | 65,20 | 66,00 | 64,40 | 66,00 | 3,53% | 145.408,00 |
| 05.11.2025 | 63,90 | 64,00 | 63,20 | 63,75 | -0,16% | 44.547,00 |
| 04.11.2025 | 63,20 | 64,30 | 62,85 | 63,85 | 1,03% | 72.890,00 |
| 03.11.2025 | 63,75 | 63,75 | 62,75 | 63,20 | -0,16% | 53.791,00 |
| 31.10.2025 | 63,80 | 64,30 | 63,00 | 63,30 | -1,25% | 83.583,00 |
| 30.10.2025 | 63,05 | 64,25 | 62,95 | 64,10 | 0,87% | 83.531,00 |
| 29.10.2025 | 61,05 | 64,55 | 60,50 | 63,55 | 2,83% | 138.382,00 |
| 28.10.2025 | 62,55 | 62,95 | 61,80 | 61,80 | -1,12% | 112.772,00 |
| 27.10.2025 | 62,75 | 62,90 | 62,20 | 62,50 | -0,56% | 237.947,00 |
| 24.10.2025 | 62,60 | 63,25 | 61,35 | 62,85 | 0,24% | 115.691,00 |
| 23.10.2025 | 62,35 | 62,95 | 62,35 | 62,70 | 0,56% | 62.267,00 |
| 22.10.2025 | 62,65 | 62,85 | 62,20 | 62,35 | -0,08% | 87.630,00 |
| 21.10.2025 | 62,30 | 62,60 | 62,25 | 62,40 | 0,16% | 32.812,00 |
| 20.10.2025 | 62,05 | 62,30 | 61,70 | 62,30 | 0,40% | 46.363,00 |
| 17.10.2025 | 61,65 | 62,15 | 61,25 | 62,05 | 0,40% | 90.506,00 |
| 16.10.2025 | 61,00 | 61,85 | 61,00 | 61,80 | 1,23% | 62.216,00 |
| 15.10.2025 | 61,20 | 61,25 | 60,35 | 61,05 | -0,16% | 51.657,00 |
| 14.10.2025 | 61,55 | 61,75 | 60,75 | 61,15 | -0,41% | 74.460,00 |
| 13.10.2025 | 61,00 | 61,55 | 60,40 | 61,40 | 1,07% | 63.020,00 |
| 10.10.2025 | 59,95 | 60,80 | 59,85 | 60,75 | 1,50% | 66.422,00 |
| 09.10.2025 | 59,50 | 60,20 | 59,50 | 59,85 | 0,08% | 106.207,00 |
| 08.10.2025 | 60,30 | 60,30 | 59,80 | 59,80 | -0,91% | 86.706,00 |
| 07.10.2025 | 60,20 | 60,45 | 59,85 | 60,35 | 0,00% | 116.336,00 |
| 06.10.2025 | 61,45 | 61,50 | 60,10 | 60,35 | -1,79% | 86.493,00 |
| 03.10.2025 | 62,05 | 62,25 | 61,10 | 61,45 | -0,97% | 78.928,00 |
| 02.10.2025 | 62,30 | 62,60 | 61,90 | 62,05 | -0,72% | 100.316,00 |
| 01.10.2025 | 62,80 | 62,80 | 61,85 | 62,50 | -0,87% | 121.285,00 |
| 30.09.2025 | 62,25 | 63,25 | 62,10 | 63,05 | 1,04% | 82.558,00 |
| 29.09.2025 | 61,85 | 62,40 | 61,15 | 62,40 | 0,89% | 56.610,00 |
| 26.09.2025 | 61,90 | 62,00 | 61,35 | 61,85 | 0,24% | 46.197,00 |
| 25.09.2025 | 62,50 | 62,50 | 61,70 | 61,70 | -1,52% | 80.990,00 |
| 24.09.2025 | 62,70 | 62,90 | 62,45 | 62,65 | 0,00% | 55.781,00 |
| 23.09.2025 | 62,85 | 63,50 | 62,55 | 62,65 | -0,16% | 30.978,00 |
| 22.09.2025 | 63,00 | 63,15 | 62,40 | 62,75 | -0,32% | 70.878,00 |
| 19.09.2025 | 63,35 | 63,60 | 62,25 | 62,95 | -0,32% | 274.654,00 |
| 18.09.2025 | 62,85 | 63,55 | 62,65 | 63,15 | 0,24% | 78.382,00 |
| 17.09.2025 | 62,90 | 63,50 | 62,85 | 63,00 | 0,48% | 87.805,00 |
| 16.09.2025 | 63,30 | 63,55 | 62,70 | 62,70 | -0,87% | 75.462,00 |
| 15.09.2025 | 62,85 | 64,00 | 62,70 | 63,25 | 0,56% | 54.770,00 |
| 12.09.2025 | 62,85 | 63,35 | 62,40 | 62,90 | 0,32% | 68.122,00 |
| 11.09.2025 | 62,30 | 62,85 | 61,80 | 62,70 | 0,72% | 48.006,00 |
| 10.09.2025 | 62,90 | 63,20 | 61,95 | 62,25 | -0,95% | 75.279,00 |
| 09.09.2025 | 63,05 | 63,50 | 62,75 | 62,85 | -0,32% | 43.493,00 |
| 08.09.2025 | 63,10 | 63,30 | 62,90 | 63,05 | 0,16% | 46.630,00 |
| 05.09.2025 | 63,40 | 63,40 | 62,30 | 62,95 | -0,24% | 107.550,00 |
| 04.09.2025 | 63,80 | 63,95 | 62,90 | 63,10 | -0,79% | 63.266,00 |
| 03.09.2025 | 63,35 | 63,60 | 62,70 | 63,60 | 0,79% | 86.581,00 |
| 02.09.2025 | 65,05 | 65,20 | 62,85 | 63,10 | -3,15% | 114.455,00 |
| 01.09.2025 | 65,90 | 66,15 | 64,45 | 65,15 | -0,76% | 50.055,00 |
| 29.08.2025 | 65,10 | 65,85 | 64,95 | 65,65 | 0,92% | 99.469,00 |
| 28.08.2025 | 64,85 | 65,35 | 64,20 | 65,05 | 0,08% | 76.725,00 |
| 27.08.2025 | 64,20 | 65,05 | 64,05 | 65,00 | 1,25% | 51.818,00 |
| 26.08.2025 | 64,05 | 64,45 | 63,55 | 64,20 | 0,23% | 107.196,00 |
| 25.08.2025 | 64,70 | 64,70 | 64,00 | 64,05 | -1,23% | 46.176,00 |
| 22.08.2025 | 64,15 | 64,85 | 64,00 | 64,85 | 0,93% | 58.233,00 |
| 21.08.2025 | 64,60 | 64,60 | 63,75 | 64,25 | -1,00% | 73.441,00 |
| 20.08.2025 | 64,45 | 64,90 | 64,20 | 64,90 | 0,93% | 106.435,00 |
| 19.08.2025 | 64,65 | 64,95 | 64,30 | 64,30 | -0,69% | 39.308,00 |
| 18.08.2025 | 64,75 | 65,30 | 64,65 | 64,75 | 0,31% | 54.427,00 |
| 15.08.2025 | 65,30 | 65,40 | 64,15 | 64,55 | -0,69% | 33.738,00 |
| 14.08.2025 | 65,70 | 66,00 | 64,80 | 65,00 | -0,91% | 73.371,00 |
| 13.08.2025 | 65,55 | 65,90 | 65,25 | 65,60 | 0,38% | 66.461,00 |
| 12.08.2025 | 65,95 | 66,50 | 65,35 | 65,35 | -0,98% | 48.134,00 |
| 11.08.2025 | 66,05 | 66,75 | 65,70 | 66,00 | -0,08% | 52.798,00 |
| 08.08.2025 | 65,80 | 66,35 | 65,65 | 66,05 | 0,69% | 45.232,00 |
| 07.08.2025 | 65,60 | 65,95 | 65,10 | 65,60 | -0,38% | 61.798,00 |
| 06.08.2025 | 65,40 | 66,25 | 65,40 | 65,85 | 0,77% | 53.124,00 |
| 05.08.2025 | 65,70 | 65,75 | 65,25 | 65,35 | -0,23% | 59.512,00 |
| 04.08.2025 | 65,45 | 65,70 | 65,15 | 65,50 | 0,92% | 52.615,00 |
| 01.08.2025 | 64,20 | 64,90 | 63,75 | 64,90 | 0,31% | 60.207,00 |
| 31.07.2025 | 63,75 | 65,15 | 63,75 | 64,70 | 1,73% | 89.121,00 |
| 30.07.2025 | 63,35 | 64,55 | 63,05 | 63,60 | 0,00% | 91.830,00 |
| 29.07.2025 | 63,60 | 64,10 | 63,40 | 63,60 | -0,62% | 58.888,00 |
| 28.07.2025 | 65,05 | 65,30 | 64,00 | 64,00 | -1,01% | 86.840,00 |
| 25.07.2025 | 64,45 | 64,85 | 63,90 | 64,65 | 0,62% | 57.614,00 |
| 24.07.2025 | 64,50 | 64,70 | 64,25 | 64,25 | -0,77% | 67.275,00 |
| 23.07.2025 | 65,55 | 65,65 | 64,70 | 64,75 | -0,84% | 77.318,00 |
| 22.07.2025 | 65,00 | 65,30 | 64,60 | 65,30 | 0,38% | 43.470,00 |
| 21.07.2025 | 64,50 | 65,30 | 64,30 | 65,05 | 1,25% | 47.369,00 |
| 18.07.2025 | 65,15 | 65,40 | 63,70 | 64,25 | -1,31% | 79.958,00 |
| 17.07.2025 | 65,15 | 65,50 | 64,65 | 65,10 | 0,15% | 65.422,00 |
| 16.07.2025 | 64,65 | 65,25 | 64,15 | 65,00 | 0,54% | 92.378,00 |