61,225€
1,11%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 61,35 | 61,60 | 60,75 | 60,95 | 0,66% | 88.125,00 |
| 08.10.2026 | 61,50 | 61,50 | 60,55 | 60,55 | -1,70% | 131.545,00 |
| 07.10.2026 | 61,95 | 62,40 | 61,60 | 61,60 | -0,88% | 97.163,00 |
| 06.10.2026 | 61,90 | 62,20 | 61,50 | 62,15 | 0,97% | 137.784,00 |
| 05.10.2026 | 61,00 | 61,55 | 60,35 | 61,55 | 0,57% | 125.440,00 |
| 02.10.2026 | 62,00 | 62,00 | 61,20 | 61,20 | -1,45% | 131.654,00 |
| 01.10.2026 | 63,20 | 63,20 | 61,85 | 62,10 | -2,66% | 117.671,00 |
| 30.09.2026 | 64,50 | 65,40 | 63,55 | 63,80 | -0,85% | 237.609,00 |
| 29.09.2026 | 64,30 | 64,65 | 64,00 | 64,35 | 0,23% | 98.222,00 |
| 28.09.2026 | 64,90 | 65,15 | 64,20 | 64,20 | -0,47% | 93.820,00 |
| 25.09.2026 | 64,80 | 65,45 | 64,50 | 64,50 | -0,62% | 63.851,00 |
| 24.09.2026 | 65,35 | 65,70 | 64,90 | 64,90 | -0,84% | 88.112,00 |
| 23.09.2026 | 66,20 | 66,50 | 65,40 | 65,45 | -1,43% | 58.219,00 |
| 22.09.2026 | 65,65 | 66,40 | 65,35 | 66,40 | 0,91% | 78.466,00 |
| 21.09.2026 | 65,80 | 65,85 | 64,90 | 65,80 | 0,30% | 112.500,00 |
| 18.09.2026 | 65,70 | 66,20 | 65,50 | 65,60 | -0,68% | 317.926,00 |
| 17.09.2026 | 66,40 | 66,40 | 65,65 | 66,05 | 0,00% | 74.170,00 |
| 16.09.2026 | 66,00 | 66,55 | 66,00 | 66,05 | -0,08% | 117.325,00 |
| 15.09.2026 | 65,50 | 66,15 | 65,05 | 66,10 | 0,76% | 118.838,00 |
| 14.09.2026 | 65,80 | 66,40 | 65,45 | 65,60 | -0,15% | 51.082,00 |
| 11.09.2026 | 65,70 | 66,40 | 65,55 | 65,70 | -0,15% | 89.302,00 |
| 10.09.2026 | 66,15 | 66,70 | 65,80 | 65,80 | -0,60% | 113.748,00 |
| 09.09.2026 | 66,75 | 67,40 | 66,05 | 66,20 | -1,34% | 87.071,00 |
| 08.09.2026 | 67,20 | 67,30 | 66,60 | 67,10 | -0,07% | 103.363,00 |
| 07.09.2026 | 67,20 | 67,55 | 66,80 | 67,15 | -0,44% | 70.632,00 |
| 04.09.2026 | 67,50 | 68,15 | 67,15 | 67,45 | -0,22% | 84.410,00 |
| 03.09.2026 | 66,50 | 68,50 | 66,45 | 67,60 | 1,58% | 113.370,00 |
| 02.09.2026 | 68,00 | 68,60 | 66,40 | 66,55 | -2,28% | 148.011,00 |
| 01.09.2026 | 67,40 | 68,45 | 66,55 | 68,10 | 0,29% | 196.861,00 |
| 31.08.2026 | 68,20 | 68,40 | 67,60 | 67,90 | -0,66% | 231.794,00 |
| 28.08.2026 | 68,50 | 68,55 | 68,00 | 68,35 | 0,00% | 89.084,00 |
| 27.08.2026 | 68,80 | 68,90 | 68,05 | 68,35 | -0,94% | 65.364,00 |
| 26.08.2026 | 69,35 | 69,50 | 68,80 | 69,00 | -0,50% | 63.582,00 |
| 25.08.2026 | 69,15 | 69,35 | 68,90 | 69,35 | 0,51% | 71.007,00 |
| 24.08.2026 | 68,30 | 69,35 | 68,30 | 69,00 | 1,02% | 136.433,00 |
| 21.08.2026 | 67,60 | 68,40 | 67,60 | 68,30 | 0,44% | 101.640,00 |
| 20.08.2026 | 67,10 | 68,10 | 67,10 | 68,00 | 1,27% | 81.371,00 |
| 19.08.2026 | 66,80 | 67,20 | 66,55 | 67,15 | 0,30% | 96.928,00 |
| 18.08.2026 | 66,90 | 67,40 | 66,75 | 66,95 | -0,30% | 130.985,00 |
| 17.08.2026 | 67,45 | 67,70 | 66,95 | 67,15 | -1,18% | 123.454,00 |
| 14.08.2026 | 68,10 | 68,20 | 67,75 | 67,95 | -0,07% | 87.671,00 |
| 13.08.2026 | 68,10 | 68,50 | 67,95 | 68,00 | -0,15% | 76.478,00 |
| 12.08.2026 | 68,00 | 68,20 | 67,65 | 68,10 | 0,15% | 95.400,00 |
| 11.08.2026 | 68,30 | 68,35 | 67,90 | 68,00 | -0,51% | 72.417,00 |
| 10.08.2026 | 68,80 | 69,00 | 68,05 | 68,35 | -1,30% | 93.992,00 |
| 07.08.2026 | 69,30 | 69,40 | 68,55 | 69,25 | -0,07% | 101.517,00 |
| 06.08.2026 | 69,50 | 70,15 | 69,30 | 69,30 | -0,65% | 115.476,00 |
| 05.08.2026 | 69,50 | 69,95 | 69,10 | 69,75 | -0,14% | 178.044,00 |
| 04.08.2026 | 69,75 | 70,30 | 69,60 | 69,85 | 0,50% | 77.977,00 |
| 03.08.2026 | 70,15 | 70,80 | 69,35 | 69,50 | -1,07% | 116.819,00 |
| 31.07.2026 | 71,05 | 71,65 | 70,20 | 70,25 | -1,13% | 305.463,00 |
| 30.07.2026 | 71,20 | 71,80 | 70,65 | 71,05 | -0,49% | 56.582,00 |
| 29.07.2026 | 71,75 | 71,75 | 70,60 | 71,40 | -0,35% | 61.807,00 |
| 28.07.2026 | 70,65 | 71,65 | 70,65 | 71,65 | 1,49% | 125.221,00 |
| 27.07.2026 | 70,55 | 70,90 | 70,10 | 70,60 | 0,79% | 77.686,00 |
| 24.07.2026 | 70,15 | 70,70 | 69,50 | 70,05 | -0,36% | 90.300,00 |
| 23.07.2026 | 70,25 | 71,20 | 70,00 | 70,30 | -0,14% | 104.006,00 |
| 22.07.2026 | 69,65 | 70,90 | 69,35 | 70,40 | 0,72% | 63.605,00 |
| 21.07.2026 | 70,20 | 70,20 | 69,65 | 69,90 | -0,71% | 65.880,00 |
| 20.07.2026 | 69,80 | 70,50 | 69,65 | 70,40 | 0,28% | 66.049,00 |
| 17.07.2026 | 70,00 | 70,65 | 69,95 | 70,20 | 0,50% | 190.946,00 |
| 16.07.2026 | 68,80 | 69,85 | 68,55 | 69,85 | 1,53% | 60.245,00 |
| 15.07.2026 | 69,10 | 69,20 | 68,35 | 68,80 | -0,51% | 70.613,00 |
| 14.07.2026 | 68,65 | 69,30 | 68,05 | 69,15 | 0,44% | 80.176,00 |
| 13.07.2026 | 69,25 | 69,50 | 68,80 | 68,85 | -0,51% | 71.296,00 |
| 10.07.2026 | 69,50 | 70,35 | 69,20 | 69,20 | -0,07% | 75.284,00 |
| 09.07.2026 | 69,20 | 69,55 | 68,95 | 69,25 | 0,14% | 78.400,00 |
| 08.07.2026 | 69,65 | 69,80 | 68,60 | 69,15 | -1,36% | 110.506,00 |
| 07.07.2026 | 69,30 | 70,25 | 69,05 | 70,10 | 1,30% | 75.818,00 |
| 06.07.2026 | 69,90 | 69,90 | 69,00 | 69,20 | -0,72% | 82.344,00 |
| 03.07.2026 | 69,85 | 70,30 | 69,55 | 69,70 | 0,07% | 77.927,00 |
| 02.07.2026 | 70,30 | 70,75 | 69,65 | 69,65 | -1,00% | 255.216,00 |
| 01.07.2026 | 70,60 | 70,90 | 70,10 | 70,35 | -0,35% | 132.818,00 |
| 30.06.2026 | 71,30 | 71,50 | 70,30 | 70,60 | -1,60% | 280.335,00 |
| 29.06.2026 | 71,90 | 72,15 | 71,35 | 71,75 | -0,21% | 78.750,00 |
| 26.06.2026 | 70,95 | 72,00 | 70,75 | 71,90 | 1,91% | 205.168,00 |
| 25.06.2026 | 70,00 | 71,15 | 69,95 | 70,55 | 0,21% | 143.702,00 |
| 24.06.2026 | 68,90 | 70,40 | 68,85 | 70,40 | 2,70% | 111.648,00 |
| 23.06.2026 | 68,60 | 68,85 | 68,10 | 68,55 | -0,44% | 79.203,00 |
| 22.06.2026 | 68,30 | 69,00 | 67,75 | 68,85 | 0,95% | 131.381,00 |
| 19.06.2026 | 67,95 | 68,40 | 66,90 | 68,20 | 0,37% | 573.560,00 |
| 18.06.2026 | 68,70 | 68,70 | 66,95 | 67,95 | -1,59% | 161.501,00 |
| 17.06.2026 | 69,10 | 69,65 | 68,95 | 69,05 | -0,29% | 101.689,00 |
| 16.06.2026 | 69,70 | 70,00 | 68,95 | 69,25 | -1,14% | 128.311,00 |
| 15.06.2026 | 71,30 | 71,50 | 69,85 | 70,05 | -1,06% | 75.510,00 |
| 12.06.2026 | 70,00 | 70,90 | 69,90 | 70,80 | 1,80% | 94.577,00 |
| 11.06.2026 | 70,05 | 70,40 | 69,40 | 69,55 | -0,78% | 78.930,00 |
| 10.06.2026 | 68,55 | 70,15 | 68,45 | 70,10 | 2,11% | 104.415,00 |
| 09.06.2026 | 67,80 | 68,65 | 67,80 | 68,65 | 1,10% | 100.855,00 |
| 08.06.2026 | 67,95 | 68,75 | 67,90 | 67,90 | -0,15% | 87.503,00 |
| 05.06.2026 | 67,95 | 68,50 | 67,60 | 68,00 | 0,67% | 74.726,00 |
| 04.06.2026 | 67,00 | 68,00 | 66,85 | 67,55 | 0,52% | 107.180,00 |
| 03.06.2026 | 67,30 | 67,55 | 66,80 | 67,20 | -0,52% | 127.182,00 |
| 02.06.2026 | 69,55 | 69,65 | 67,50 | 67,55 | -3,15% | 190.865,00 |
| 01.06.2026 | 70,75 | 71,00 | 69,50 | 69,75 | -1,48% | 119.978,00 |
| 29.05.2026 | 71,55 | 71,75 | 70,80 | 70,80 | -0,84% | 200.309,00 |
| 28.05.2026 | 71,00 | 71,70 | 70,65 | 71,40 | 0,35% | 73.145,00 |
| 27.05.2026 | 71,25 | 71,75 | 71,10 | 71,15 | -0,14% | 123.382,00 |
| 26.05.2026 | 71,35 | 71,75 | 71,10 | 71,25 | -0,21% | 83.441,00 |
| 25.05.2026 | 72,15 | 72,30 | 71,40 | 71,40 | -0,21% | 43.931,00 |