60,750€
-3,26%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 59,70 | 59,85 | 58,95 | 59,20 | -1,09% | 44.782,00 |
| 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% | 51.937,00 |
| 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% | 31.780,00 |
| 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% | 30.528,00 |
| 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 |