58,600€
1,47%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 57,30 | 58,73 | 57,30 | 58,53 | 1,34% | - |
| 18.04.2024 | 57,50 | 57,90 | 57,35 | 57,75 | 0,70% | 61.961,00 |
| 17.04.2024 | 57,70 | 57,95 | 57,10 | 57,35 | -0,69% | 43.608,00 |
| 16.04.2024 | 57,55 | 57,95 | 56,95 | 57,75 | -0,69% | 80.354,00 |
| 15.04.2024 | 58,45 | 58,80 | 58,00 | 58,15 | -0,26% | 43.501,00 |
| 12.04.2024 | 58,90 | 59,30 | 58,30 | 58,30 | -0,09% | 45.967,00 |
| 11.04.2024 | 57,55 | 59,00 | 57,35 | 58,35 | 0,78% | 58.032,00 |
| 10.04.2024 | 59,55 | 60,25 | 57,85 | 57,90 | -2,53% | 98.838,00 |
| 09.04.2024 | 58,55 | 59,70 | 58,35 | 59,40 | 1,28% | 62.730,00 |
| 08.04.2024 | 58,05 | 58,80 | 57,10 | 58,65 | 1,21% | 89.851,00 |
| 05.04.2024 | 57,30 | 58,05 | 57,15 | 57,95 | 0,00% | 104.679,00 |
| 04.04.2024 | 56,40 | 58,25 | 56,30 | 57,95 | 2,66% | 91.668,00 |
| 03.04.2024 | 56,70 | 57,00 | 56,10 | 56,45 | -0,27% | 66.369,00 |
| 02.04.2024 | 57,00 | 57,35 | 56,45 | 56,60 | -0,61% | 91.813,00 |
| 28.03.2024 | 56,35 | 57,25 | 55,95 | 56,95 | 1,33% | 77.300,00 |
| 27.03.2024 | 55,30 | 56,30 | 55,10 | 56,20 | 1,35% | 56.207,00 |
| 26.03.2024 | 55,25 | 55,60 | 54,75 | 55,45 | 0,45% | 73.461,00 |
| 25.03.2024 | 54,85 | 55,30 | 54,40 | 55,20 | 0,82% | 94.202,00 |
| 22.03.2024 | 53,90 | 54,75 | 53,85 | 54,75 | 2,24% | 67.227,00 |
| 21.03.2024 | 53,20 | 54,30 | 53,20 | 53,55 | 2,00% | 77.838,00 |
| 20.03.2024 | 52,25 | 52,50 | 51,95 | 52,50 | 0,00% | 80.296,00 |
| 19.03.2024 | 52,35 | 52,55 | 51,85 | 52,50 | 0,00% | 44.929,00 |
| 18.03.2024 | 52,30 | 52,90 | 52,30 | 52,50 | 0,96% | 45.351,00 |
| 15.03.2024 | 52,10 | 53,30 | 52,00 | 52,00 | -1,52% | 298.367,00 |
| 14.03.2024 | 53,25 | 53,65 | 52,45 | 52,80 | -0,56% | 98.761,00 |
| 13.03.2024 | 53,15 | 53,35 | 52,60 | 53,10 | 0,00% | 96.875,00 |
| 12.03.2024 | 53,80 | 53,80 | 52,90 | 53,10 | -1,03% | 81.353,00 |
| 11.03.2024 | 53,10 | 53,95 | 53,10 | 53,65 | 1,13% | 91.987,00 |
| 08.03.2024 | 52,35 | 53,40 | 51,65 | 53,05 | 1,92% | 78.352,00 |
| 07.03.2024 | 51,95 | 53,50 | 51,75 | 52,05 | -0,86% | 88.166,00 |
| 06.03.2024 | 52,30 | 53,70 | 52,20 | 52,50 | 0,29% | 59.104,00 |
| 05.03.2024 | 52,05 | 52,90 | 52,05 | 52,35 | 0,00% | 36.373,00 |
| 04.03.2024 | 53,35 | 53,60 | 51,75 | 52,35 | -1,87% | 89.350,00 |
| 01.03.2024 | 53,50 | 54,00 | 52,60 | 53,35 | 1,33% | 100.179,00 |
| 29.02.2024 | 52,85 | 54,00 | 52,65 | 52,65 | -0,57% | 220.527,00 |
| 28.02.2024 | 54,70 | 54,80 | 52,35 | 52,95 | -3,38% | 99.026,00 |
| 27.02.2024 | 54,50 | 55,35 | 54,45 | 54,80 | 0,55% | 66.171,00 |
| 26.02.2024 | 56,00 | 56,00 | 54,50 | 54,50 | -1,98% | 74.014,00 |
| 23.02.2024 | 56,15 | 56,45 | 55,35 | 55,60 | -0,45% | 77.858,00 |
| 22.02.2024 | 55,40 | 56,85 | 54,95 | 55,85 | 1,09% | 111.448,00 |
| 21.02.2024 | 56,25 | 56,80 | 55,00 | 55,25 | 1,19% | 73.157,00 |
| 20.02.2024 | 55,15 | 55,45 | 54,50 | 54,60 | -1,53% | 59.333,00 |
| 19.02.2024 | 55,50 | 56,40 | 55,05 | 55,45 | -0,45% | 36.337,00 |
| 16.02.2024 | 56,40 | 56,50 | 55,55 | 55,70 | -0,62% | 33.107,00 |
| 15.02.2024 | 55,05 | 56,20 | 55,05 | 56,05 | 2,09% | 64.995,00 |
| 14.02.2024 | 54,80 | 55,65 | 54,70 | 54,90 | 0,00% | 44.358,00 |
| 13.02.2024 | 55,70 | 56,60 | 54,65 | 54,90 | -2,14% | 37.523,00 |
| 12.02.2024 | 55,45 | 56,35 | 55,10 | 56,10 | 2,19% | 32.410,00 |
| 09.02.2024 | 56,05 | 56,90 | 54,75 | 54,90 | -2,05% | 43.202,00 |
| 08.02.2024 | 55,90 | 56,85 | 55,90 | 56,05 | 0,18% | 61.822,00 |
| 07.02.2024 | 56,45 | 57,00 | 55,95 | 55,95 | -1,24% | 60.637,00 |
| 06.02.2024 | 57,30 | 57,60 | 56,55 | 56,65 | -1,13% | 79.738,00 |
| 05.02.2024 | 57,50 | 58,10 | 57,20 | 57,30 | -0,87% | 53.099,00 |
| 02.02.2024 | 59,30 | 60,20 | 57,75 | 57,80 | -0,60% | 50.468,00 |
| 01.02.2024 | 59,50 | 59,55 | 57,65 | 58,15 | -4,04% | 84.800,00 |
| 31.01.2024 | 59,50 | 60,95 | 59,35 | 60,60 | 1,85% | 59.650,00 |
| 30.01.2024 | 59,85 | 60,50 | 59,30 | 59,50 | -0,08% | 48.462,00 |
| 29.01.2024 | 59,00 | 59,65 | 58,00 | 59,55 | 1,28% | 29.276,00 |
| 26.01.2024 | 58,45 | 59,05 | 57,55 | 58,80 | 0,77% | 38.787,00 |
| 25.01.2024 | 58,85 | 58,90 | 57,75 | 58,35 | -0,51% | 62.215,00 |
| 24.01.2024 | 58,70 | 59,15 | 58,30 | 58,65 | 1,12% | 87.046,00 |
| 23.01.2024 | 58,60 | 58,85 | 57,85 | 58,00 | -1,28% | 49.876,00 |
| 22.01.2024 | 59,40 | 60,00 | 58,05 | 58,75 | 0,86% | 60.695,00 |
| 19.01.2024 | 59,10 | 59,40 | 58,20 | 58,25 | -0,85% | 44.785,00 |
| 18.01.2024 | 59,65 | 60,00 | 58,75 | 58,75 | -1,43% | 42.078,00 |
| 17.01.2024 | 61,00 | 61,40 | 59,20 | 59,60 | -4,26% | 72.444,00 |
| 16.01.2024 | 62,35 | 63,15 | 61,90 | 62,25 | -0,95% | 49.473,00 |
| 15.01.2024 | 62,50 | 63,55 | 62,50 | 62,85 | 0,40% | 34.596,00 |
| 12.01.2024 | 61,45 | 62,95 | 61,40 | 62,60 | 2,29% | 62.650,00 |
| 11.01.2024 | 61,80 | 61,85 | 60,60 | 61,20 | -0,49% | 65.174,00 |
| 10.01.2024 | 61,40 | 62,55 | 61,40 | 61,50 | 0,24% | 51.455,00 |
| 09.01.2024 | 62,15 | 62,15 | 61,05 | 61,35 | -1,52% | 54.965,00 |
| 08.01.2024 | 61,90 | 62,30 | 60,85 | 62,30 | 0,32% | 38.671,00 |
| 05.01.2024 | 62,60 | 62,80 | 61,10 | 62,10 | -1,27% | 37.290,00 |
| 04.01.2024 | 62,00 | 63,05 | 62,00 | 62,90 | 1,04% | 45.188,00 |
| 03.01.2024 | 63,55 | 63,85 | 61,80 | 62,25 | -1,66% | 48.178,00 |
| 02.01.2024 | 63,90 | 64,30 | 63,25 | 63,30 | -0,55% | 45.450,00 |
| 29.12.2023 | 64,05 | 64,65 | 63,55 | 63,65 | -1,70% | 39.048,00 |
| 28.12.2023 | 65,20 | 65,30 | 64,35 | 64,75 | -0,46% | 31.275,00 |
| 27.12.2023 | 63,70 | 65,15 | 63,70 | 65,05 | 1,96% | 42.012,00 |
| 22.12.2023 | 63,50 | 64,05 | 63,30 | 63,80 | -0,16% | 23.006,00 |
| 21.12.2023 | 63,60 | 64,45 | 63,10 | 63,90 | -0,93% | 50.336,00 |
| 20.12.2023 | 63,55 | 64,60 | 62,85 | 64,50 | 1,57% | 51.158,00 |
| 19.12.2023 | 63,05 | 64,05 | 63,05 | 63,50 | 0,71% | 38.204,00 |
| 18.12.2023 | 63,15 | 64,10 | 62,80 | 63,05 | -0,63% | 52.940,00 |
| 15.12.2023 | 64,45 | 64,70 | 63,40 | 63,45 | -0,63% | 199.165,00 |
| 14.12.2023 | 63,75 | 65,15 | 63,55 | 63,85 | 4,24% | 91.310,00 |
| 13.12.2023 | 60,85 | 61,65 | 60,50 | 61,25 | 0,33% | 72.781,00 |
| 12.12.2023 | 61,90 | 61,90 | 60,60 | 61,05 | -1,29% | 83.541,00 |
| 11.12.2023 | 62,30 | 62,40 | 61,30 | 61,85 | -0,32% | 57.002,00 |
| 08.12.2023 | 61,75 | 62,40 | 61,05 | 62,05 | 0,49% | 69.403,00 |
| 07.12.2023 | 62,20 | 62,30 | 60,65 | 61,75 | -1,12% | 122.911,00 |
| 06.12.2023 | 61,10 | 62,90 | 61,00 | 62,45 | 2,29% | 76.683,00 |
| 05.12.2023 | 59,25 | 61,50 | 59,10 | 61,05 | 2,78% | 91.588,00 |
| 04.12.2023 | 58,85 | 59,85 | 58,85 | 59,40 | 1,63% | 62.769,00 |
| 01.12.2023 | 57,60 | 58,60 | 57,10 | 58,45 | 1,56% | 41.611,00 |
| 30.11.2023 | 58,45 | 58,70 | 57,35 | 57,55 | -1,46% | 139.873,00 |
| 29.11.2023 | 58,20 | 59,25 | 58,15 | 58,40 | 0,43% | 52.623,00 |
| 28.11.2023 | 58,40 | 58,40 | 56,85 | 58,15 | -0,60% | 62.365,00 |
| 27.11.2023 | 57,70 | 58,50 | 57,45 | 58,50 | 1,21% | 49.484,00 |