60,700€
0,54%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 60,38 | 60,83 | 60,15 | 60,70 | 0,54% | - |
| 22.04.2024 | 58,60 | 60,63 | 58,60 | 60,38 | 3,51% | - |
| 19.04.2024 | 57,48 | 58,78 | 56,70 | 58,33 | 1,48% | - |
| 18.04.2024 | 57,25 | 57,88 | 57,25 | 57,48 | 0,39% | - |
| 17.04.2024 | 57,88 | 58,03 | 57,10 | 57,25 | -1,08% | 20,00 |
| 16.04.2024 | 57,65 | 58,08 | 56,95 | 57,88 | 0,48% | - |
| 15.04.2024 | 58,10 | 58,83 | 57,60 | 57,60 | -0,73% | - |
| 12.04.2024 | 58,65 | 59,35 | 57,98 | 58,03 | -1,07% | - |
| 11.04.2024 | 57,83 | 59,03 | 57,43 | 58,65 | 1,51% | - |
| 10.04.2024 | 59,53 | 60,23 | 57,63 | 57,78 | -3,06% | - |
| 09.04.2024 | 58,53 | 59,70 | 58,40 | 59,60 | 1,84% | - |
| 08.04.2024 | 57,98 | 58,80 | 57,10 | 58,53 | 0,95% | - |
| 05.04.2024 | 57,18 | 58,13 | 57,08 | 57,98 | 1,40% | - |
| 04.04.2024 | 56,35 | 58,23 | 56,28 | 57,18 | 1,42% | - |
| 03.04.2024 | 56,53 | 57,00 | 56,08 | 56,38 | -0,53% | - |
| 02.04.2024 | 56,98 | 57,35 | 56,45 | 56,68 | -0,53% | - |
| 28.03.2024 | 56,28 | 57,23 | 55,95 | 56,98 | 1,24% | - |
| 27.03.2024 | 55,33 | 56,35 | 55,08 | 56,28 | 1,72% | - |
| 26.03.2024 | 55,08 | 55,58 | 54,73 | 55,33 | 0,45% | - |
| 25.03.2024 | 54,73 | 55,28 | 54,38 | 55,08 | 0,64% | - |
| 22.03.2024 | 53,40 | 54,88 | 53,23 | 54,73 | 2,48% | - |
| 21.03.2024 | 53,10 | 54,28 | 53,00 | 53,40 | 0,90% | - |
| 20.03.2024 | 52,33 | 52,93 | 51,93 | 52,93 | 1,15% | - |
| 19.03.2024 | 52,43 | 52,58 | 51,83 | 52,33 | -0,19% | - |
| 18.03.2024 | 52,23 | 52,88 | 52,10 | 52,43 | 0,48% | - |
| 15.03.2024 | 52,70 | 53,33 | 51,93 | 52,18 | -1,00% | - |
| 14.03.2024 | 53,05 | 53,73 | 52,43 | 52,70 | -0,66% | - |
| 13.03.2024 | 53,08 | 53,48 | 52,63 | 53,05 | -0,19% | - |
| 12.03.2024 | 53,68 | 53,98 | 52,88 | 53,15 | -0,98% | - |
| 11.03.2024 | 52,83 | 53,98 | 52,73 | 53,68 | 1,51% | 303,00 |
| 08.03.2024 | 52,18 | 53,38 | 51,68 | 52,88 | 1,34% | - |
| 07.03.2024 | 52,60 | 53,48 | 51,83 | 52,18 | -0,90% | 303,00 |
| 06.03.2024 | 52,28 | 53,73 | 52,28 | 52,65 | 0,62% | 75,00 |
| 05.03.2024 | 52,25 | 52,93 | 52,13 | 52,33 | -0,14% | - |
| 04.03.2024 | 53,48 | 53,63 | 51,78 | 52,40 | -1,92% | - |
| 01.03.2024 | 52,85 | 54,03 | 52,58 | 53,43 | 1,09% | - |
| 29.02.2024 | 52,90 | 53,98 | 52,53 | 52,85 | 0,00% | - |
| 28.02.2024 | 54,80 | 54,83 | 52,38 | 52,85 | -3,56% | 25,00 |
| 27.02.2024 | 54,48 | 55,40 | 54,33 | 54,80 | 0,60% | - |
| 26.02.2024 | 55,65 | 55,93 | 54,43 | 54,48 | -1,98% | - |
| 23.02.2024 | 56,03 | 56,48 | 55,33 | 55,58 | -0,80% | - |
| 22.02.2024 | 55,48 | 56,88 | 54,93 | 56,03 | 0,86% | - |
| 21.02.2024 | 54,60 | 56,83 | 54,60 | 55,55 | 1,74% | 500,00 |
| 20.02.2024 | 55,45 | 55,55 | 54,45 | 54,60 | -1,53% | - |
| 19.02.2024 | 55,53 | 56,48 | 55,03 | 55,45 | -0,14% | - |
| 16.02.2024 | 56,25 | 56,53 | 55,50 | 55,53 | -1,38% | - |
| 15.02.2024 | 55,13 | 56,43 | 55,03 | 56,30 | 2,13% | - |
| 14.02.2024 | 54,68 | 55,68 | 54,68 | 55,13 | 0,82% | - |
| 13.02.2024 | 55,95 | 56,63 | 54,50 | 54,68 | -2,19% | - |
| 12.02.2024 | 55,20 | 56,38 | 55,03 | 55,90 | 1,27% | - |
| 09.02.2024 | 56,00 | 56,90 | 54,78 | 55,20 | -1,43% | - |
| 08.02.2024 | 56,08 | 56,93 | 55,93 | 56,00 | -0,22% | - |
| 07.02.2024 | 56,73 | 56,98 | 56,13 | 56,13 | -0,93% | - |
| 06.02.2024 | 57,53 | 57,78 | 56,53 | 56,65 | -1,44% | - |
| 05.02.2024 | 57,93 | 58,20 | 57,23 | 57,48 | -0,69% | - |
| 02.02.2024 | 58,43 | 60,25 | 57,78 | 57,88 | -1,41% | - |
| 01.02.2024 | 60,43 | 60,65 | 57,63 | 58,70 | -2,85% | - |
| 31.01.2024 | 59,50 | 60,98 | 59,30 | 60,43 | 1,64% | - |
| 30.01.2024 | 59,78 | 60,53 | 59,18 | 59,45 | -0,54% | - |
| 29.01.2024 | 58,63 | 59,83 | 58,03 | 59,78 | 1,70% | - |
| 26.01.2024 | 58,53 | 59,08 | 57,53 | 58,78 | 0,43% | - |
| 25.01.2024 | 58,53 | 58,73 | 57,68 | 58,53 | -0,09% | - |
| 24.01.2024 | 58,18 | 59,23 | 58,18 | 58,58 | 0,60% | - |
| 23.01.2024 | 58,73 | 59,05 | 57,83 | 58,23 | 0,04% | - |
| 22.01.2024 | 58,93 | 60,18 | 58,03 | 58,20 | -0,89% | 1.790,00 |
| 19.01.2024 | 58,95 | 59,55 | 58,18 | 58,73 | -0,47% | - |
| 18.01.2024 | 59,65 | 60,08 | 58,60 | 59,00 | -1,09% | - |
| 17.01.2024 | 62,03 | 62,03 | 59,18 | 59,65 | -3,91% | - |
| 16.01.2024 | 62,40 | 63,15 | 61,85 | 62,08 | -1,12% | - |
| 15.01.2024 | 62,58 | 63,55 | 62,50 | 62,78 | 0,48% | - |
| 12.01.2024 | 61,53 | 62,90 | 61,48 | 62,48 | 1,54% | - |
| 11.01.2024 | 61,60 | 62,08 | 60,63 | 61,53 | -0,12% | - |
| 10.01.2024 | 61,28 | 62,58 | 61,08 | 61,60 | 0,53% | - |
| 09.01.2024 | 62,40 | 62,55 | 61,08 | 61,28 | -1,92% | - |
| 08.01.2024 | 61,98 | 62,63 | 60,88 | 62,48 | 0,81% | - |
| 05.01.2024 | 62,60 | 62,65 | 61,28 | 61,98 | -1,00% | - |
| 04.01.2024 | 62,20 | 63,05 | 62,10 | 62,60 | 0,64% | 9,00 |
| 03.01.2024 | 63,08 | 63,93 | 61,80 | 62,20 | -1,47% | - |
| 02.01.2024 | 63,95 | 64,38 | 63,05 | 63,13 | -1,29% | - |
| 29.12.2023 | 64,70 | 64,93 | 63,73 | 63,95 | -1,16% | - |
| 28.12.2023 | 65,18 | 65,30 | 64,35 | 64,70 | -0,50% | - |
| 27.12.2023 | 64,03 | 65,20 | 63,80 | 65,03 | 2,04% | - |
| 22.12.2023 | 64,03 | 64,05 | 63,33 | 63,73 | -0,47% | - |
| 21.12.2023 | 63,93 | 64,43 | 63,10 | 64,03 | 0,16% | - |
| 20.12.2023 | 63,63 | 64,63 | 62,88 | 63,93 | 0,59% | - |
| 19.12.2023 | 63,18 | 64,05 | 63,10 | 63,55 | 0,59% | - |
| 18.12.2023 | 63,33 | 64,15 | 62,88 | 63,18 | -0,24% | - |
| 15.12.2023 | 64,00 | 64,85 | 63,28 | 63,33 | -0,74% | - |
| 14.12.2023 | 61,75 | 65,10 | 61,75 | 63,80 | 3,32% | - |
| 13.12.2023 | 61,10 | 61,83 | 60,45 | 61,75 | 0,94% | - |
| 12.12.2023 | 61,95 | 62,10 | 60,65 | 61,18 | -1,13% | - |
| 11.12.2023 | 62,18 | 62,33 | 61,33 | 61,88 | -0,36% | - |
| 08.12.2023 | 61,85 | 62,40 | 61,05 | 62,10 | 0,49% | - |
| 07.12.2023 | 62,20 | 62,33 | 60,65 | 61,80 | -0,80% | - |
| 06.12.2023 | 61,10 | 62,85 | 60,95 | 62,30 | 1,96% | - |
| 05.12.2023 | 59,50 | 61,48 | 59,08 | 61,10 | 2,82% | - |
| 04.12.2023 | 58,53 | 59,85 | 58,35 | 59,43 | 1,41% | - |
| 01.12.2023 | 57,85 | 58,65 | 57,08 | 58,60 | 1,65% | 2,00 |
| 30.11.2023 | 58,63 | 58,78 | 57,35 | 57,65 | -1,45% | - |
| 29.11.2023 | 58,10 | 59,25 | 58,08 | 58,50 | 0,69% | - |