67,025€
-1,22%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 67,60 | 67,78 | 66,33 | 67,03 | -1,22% | - |
| 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 | 57,70 | 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 | 61,15 | 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% | 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 |