57,825€
1,72%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 56,88 | 58,18 | 56,85 | 57,95 | 1,93% | - |
| 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 | 1,96% | 56.319,00 |
| 21.11.2024 | 56,08 | 56,43 | 55,85 | 56,20 | -0,88% | - |
| 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% | 68.135,00 |
| 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 | 1,06% | 37.157,00 |
| 15.10.2024 | 62,68 | 63,68 | 62,45 | 63,43 | 1,32% | - |
| 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 |
| 08.10.2024 | 62,05 | 62,40 | 61,40 | 61,40 | -1,05% | 99.940,00 |
| 07.10.2024 | 63,15 | 63,20 | 61,60 | 62,05 | -0,80% | 56.020,00 |
| 04.10.2024 | 62,35 | 63,20 | 62,15 | 62,55 | 0,48% | 64.468,00 |
| 03.10.2024 | 62,75 | 63,10 | 62,05 | 62,25 | -0,95% | 61.649,00 |
| 02.10.2024 | 64,15 | 64,25 | 62,25 | 62,85 | -1,33% | 80.873,00 |
| 01.10.2024 | 63,15 | 64,00 | 62,85 | 63,70 | 1,27% | 81.385,00 |
| 30.09.2024 | 64,45 | 64,45 | 62,90 | 62,90 | -2,40% | 138.014,00 |
| 27.09.2024 | 64,30 | 64,50 | 63,75 | 64,45 | 0,70% | 52.497,00 |
| 26.09.2024 | 64,45 | 64,50 | 63,85 | 64,00 | -0,16% | 76.043,00 |
| 25.09.2024 | 63,25 | 64,10 | 63,25 | 64,10 | 1,34% | 40.778,00 |
| 24.09.2024 | 64,00 | 64,25 | 63,05 | 63,25 | -0,78% | 56.386,00 |
| 23.09.2024 | 63,05 | 64,05 | 63,05 | 63,75 | 1,03% | 74.325,00 |
| 20.09.2024 | 63,50 | 64,10 | 63,00 | 63,10 | -0,32% | 192.432,00 |
| 19.09.2024 | 64,00 | 64,40 | 63,10 | 63,30 | -0,16% | 65.938,00 |
| 18.09.2024 | 63,20 | 63,55 | 62,90 | 63,40 | -0,08% | 41.513,00 |
| 17.09.2024 | 64,30 | 64,30 | 63,45 | 63,45 | -1,32% | 87.332,00 |
| 16.09.2024 | 65,05 | 65,35 | 64,05 | 64,30 | -0,77% | 45.374,00 |
| 13.09.2024 | 64,20 | 65,55 | 64,05 | 64,80 | -0,08% | 79.561,00 |
| 12.09.2024 | 65,50 | 65,50 | 64,65 | 64,85 | -0,23% | 50.212,00 |
| 11.09.2024 | 65,40 | 65,75 | 64,60 | 65,00 | 0,08% | 107.795,00 |
| 10.09.2024 | 63,40 | 65,35 | 63,20 | 64,95 | 2,36% | 99.062,00 |
| 09.09.2024 | 63,60 | 64,00 | 62,80 | 63,45 | -0,08% | 51.920,00 |
| 06.09.2024 | 62,50 | 63,90 | 62,20 | 63,50 | 1,76% | 77.251,00 |
| 05.09.2024 | 61,15 | 63,00 | 60,90 | 62,40 | 2,38% | 70.160,00 |
| 04.09.2024 | 60,15 | 61,40 | 59,95 | 60,95 | 0,74% | 85.275,00 |
| 03.09.2024 | 61,05 | 61,10 | 59,85 | 60,50 | -1,06% | 54.015,00 |
| 02.09.2024 | 61,00 | 61,45 | 60,25 | 61,15 | 0,25% | 54.715,00 |
| 30.08.2024 | 60,65 | 61,75 | 60,60 | 61,00 | 0,66% | 118.266,00 |
| 29.08.2024 | 62,05 | 62,35 | 60,35 | 60,60 | -2,34% | 63.201,00 |
| 28.08.2024 | 61,80 | 62,05 | 61,50 | 62,05 | 0,40% | 61.622,00 |
| 27.08.2024 | 62,75 | 62,75 | 61,60 | 61,80 | -1,44% | 35.057,00 |
| 26.08.2024 | 62,05 | 62,75 | 61,55 | 62,70 | 1,37% | 39.742,00 |
| 23.08.2024 | 61,30 | 62,15 | 61,25 | 61,85 | 0,81% | 34.237,00 |
| 22.08.2024 | 61,10 | 61,75 | 61,10 | 61,35 | 0,41% | 30.410,00 |
| 21.08.2024 | 60,95 | 61,65 | 60,75 | 61,10 | 0,00% | 36.606,00 |
| 20.08.2024 | 61,10 | 61,75 | 60,65 | 61,10 | 0,00% | 52.489,00 |
| 19.08.2024 | 60,60 | 61,75 | 60,60 | 61,10 | -0,89% | 57.579,00 |
| 16.08.2024 | 61,70 | 61,80 | 61,35 | 61,65 | 0,00% | 36.925,00 |
| 15.08.2024 | 61,75 | 61,80 | 61,10 | 61,65 | 0,08% | 46.857,00 |
| 14.08.2024 | 61,35 | 61,75 | 61,15 | 61,60 | 0,65% | 46.663,00 |
| 13.08.2024 | 61,40 | 61,75 | 61,10 | 61,20 | 0,25% | 56.141,00 |
| 12.08.2024 | 60,80 | 61,45 | 60,55 | 61,05 | 0,66% | 51.219,00 |
| 09.08.2024 | 59,50 | 61,20 | 59,50 | 60,65 | 2,02% | 45.786,00 |
| 08.08.2024 | 59,95 | 60,00 | 58,90 | 59,45 | -1,16% | 54.827,00 |
| 07.08.2024 | 59,00 | 60,15 | 58,90 | 60,15 | 2,38% | 46.359,00 |
| 06.08.2024 | 58,90 | 59,30 | 57,65 | 58,75 | -0,42% | 74.198,00 |
| 05.08.2024 | 60,05 | 60,45 | 57,40 | 59,00 | -2,64% | 96.909,00 |
| 02.08.2024 | 59,25 | 60,60 | 58,60 | 60,60 | 1,85% | 80.615,00 |
| 01.08.2024 | 58,55 | 61,00 | 58,55 | 59,50 | 1,19% | 39.944,00 |
| 31.07.2024 | 62,20 | 62,80 | 58,80 | 58,80 | -2,57% | 84.673,00 |
| 30.07.2024 | 60,30 | 60,60 | 60,00 | 60,35 | 0,42% | 27.966,00 |
| 29.07.2024 | 60,20 | 61,00 | 59,75 | 60,10 | 0,92% | 32.998,00 |
| 26.07.2024 | 59,65 | 60,05 | 59,10 | 59,55 | -0,17% | 23.406,00 |
| 25.07.2024 | 59,00 | 60,00 | 58,70 | 59,65 | -0,17% | 44.563,00 |
| 24.07.2024 | 59,30 | 60,15 | 59,10 | 59,75 | 0,00% | 45.426,00 |
| 23.07.2024 | 61,00 | 61,00 | 59,70 | 59,75 | -1,73% | 29.241,00 |
| 22.07.2024 | 60,95 | 61,70 | 60,60 | 60,80 | 0,08% | 56.087,00 |
| 19.07.2024 | 62,00 | 62,20 | 60,05 | 60,75 | 0,25% | 89.412,00 |
| 18.07.2024 | 59,95 | 60,65 | 59,65 | 60,60 | 1,42% | 45.516,00 |