64,525€
-1,15%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 65,30 | 65,43 | 64,15 | 64,60 | -1,03% | - |
| 14.08.2025 | 65,95 | 66,00 | 64,85 | 65,28 | -1,14% | - |
| 13.08.2025 | 65,58 | 66,03 | 65,28 | 66,03 | 0,76% | - |
| 12.08.2025 | 66,05 | 66,45 | 65,35 | 65,53 | -0,76% | - |
| 11.08.2025 | 66,15 | 66,73 | 65,73 | 66,03 | -0,30% | - |
| 08.08.2025 | 65,80 | 66,33 | 65,68 | 66,23 | 0,65% | - |
| 07.08.2025 | 65,90 | 66,25 | 65,05 | 65,80 | -0,19% | - |
| 06.08.2025 | 65,45 | 66,23 | 65,40 | 65,93 | 0,84% | - |
| 05.08.2025 | 65,55 | 65,88 | 65,20 | 65,38 | -0,30% | - |
| 04.08.2025 | 65,08 | 65,68 | 65,08 | 65,58 | 0,77% | - |
| 01.08.2025 | 64,60 | 65,13 | 63,75 | 65,08 | 0,74% | - |
| 31.07.2025 | 63,80 | 65,13 | 63,73 | 64,60 | 1,37% | - |
| 30.07.2025 | 63,68 | 64,55 | 63,05 | 63,73 | 0,08% | - |
| 29.07.2025 | 64,03 | 64,35 | 63,43 | 63,68 | -0,55% | 1,00 |
| 28.07.2025 | 64,63 | 65,33 | 63,88 | 64,03 | -1,01% | 85,00 |
| 25.07.2025 | 64,18 | 64,90 | 63,90 | 64,68 | 0,78% | - |
| 24.07.2025 | 65,63 | 65,70 | 64,18 | 64,18 | -2,21% | - |
| 23.07.2025 | 65,73 | 66,10 | 64,70 | 65,63 | 0,31% | - |
| 22.07.2025 | 64,83 | 65,48 | 64,63 | 65,43 | 0,93% | - |
| 21.07.2025 | 64,03 | 65,33 | 63,95 | 64,83 | 1,25% | - |
| 18.07.2025 | 65,33 | 65,48 | 63,70 | 64,03 | -1,76% | 1,00 |
| 17.07.2025 | 65,68 | 65,88 | 64,65 | 65,18 | -0,57% | - |
| 16.07.2025 | 64,68 | 65,58 | 64,25 | 65,55 | 1,35% | - |
| 15.07.2025 | 65,43 | 65,68 | 64,43 | 64,68 | -1,15% | - |
| 14.07.2025 | 64,08 | 65,50 | 63,70 | 65,43 | 1,63% | - |
| 11.07.2025 | 64,68 | 64,75 | 63,65 | 64,38 | -0,46% | - |
| 10.07.2025 | 64,98 | 65,13 | 63,90 | 64,68 | -0,54% | - |
| 09.07.2025 | 64,65 | 65,08 | 64,28 | 65,03 | 0,54% | - |
| 08.07.2025 | 64,88 | 65,23 | 64,48 | 64,68 | -0,23% | - |
| 07.07.2025 | 64,73 | 65,28 | 64,73 | 64,83 | 0,04% | - |
| 04.07.2025 | 65,10 | 65,20 | 64,65 | 64,80 | -0,54% | - |
| 03.07.2025 | 64,73 | 65,25 | 64,65 | 65,15 | 0,70% | - |
| 02.07.2025 | 66,20 | 66,60 | 64,53 | 64,70 | -2,27% | 3,00 |
| 01.07.2025 | 66,15 | 66,95 | 66,00 | 66,20 | 0,00% | - |
| 30.06.2025 | 66,15 | 66,75 | 66,00 | 66,20 | 0,15% | - |
| 27.06.2025 | 66,70 | 66,98 | 65,65 | 66,10 | -0,83% | - |
| 26.06.2025 | 66,05 | 66,65 | 65,55 | 66,65 | 0,91% | - |
| 25.06.2025 | 66,93 | 67,00 | 65,58 | 66,05 | -1,31% | - |
| 24.06.2025 | 68,25 | 68,50 | 66,58 | 66,93 | -0,82% | - |
| 23.06.2025 | 66,83 | 67,48 | 66,38 | 67,48 | 0,75% | - |
| 20.06.2025 | 65,68 | 67,23 | 65,48 | 66,98 | 1,90% | - |
| 19.06.2025 | 65,63 | 65,95 | 65,08 | 65,73 | 0,00% | - |
| 18.06.2025 | 65,18 | 66,00 | 64,95 | 65,73 | 0,84% | - |
| 17.06.2025 | 64,88 | 65,90 | 64,88 | 65,18 | 0,70% | - |
| 16.06.2025 | 65,20 | 65,63 | 64,45 | 64,73 | -0,73% | - |
| 13.06.2025 | 65,93 | 66,35 | 65,08 | 65,20 | -2,10% | - |
| 12.06.2025 | 66,78 | 67,15 | 66,18 | 66,60 | -0,49% | - |
| 11.06.2025 | 67,60 | 67,63 | 66,80 | 66,93 | -1,07% | - |
| 10.06.2025 | 67,30 | 68,00 | 67,28 | 67,65 | 0,45% | 15,00 |
| 09.06.2025 | 66,60 | 67,48 | 66,45 | 67,35 | 1,13% | - |
| 06.06.2025 | 65,78 | 66,65 | 65,78 | 66,60 | 1,25% | - |
| 05.06.2025 | 65,68 | 66,10 | 65,20 | 65,78 | 0,08% | - |
| 04.06.2025 | 66,75 | 66,88 | 65,05 | 65,73 | -1,39% | - |
| 03.06.2025 | 66,48 | 67,23 | 63,68 | 66,65 | 0,19% | 300,00 |
| 02.06.2025 | 66,65 | 66,65 | 65,90 | 66,53 | -0,19% | - |
| 30.05.2025 | 67,00 | 67,53 | 66,10 | 66,65 | -0,52% | - |
| 29.05.2025 | 66,28 | 67,18 | 66,20 | 67,00 | 1,09% | - |
| 28.05.2025 | 65,80 | 67,30 | 65,73 | 66,28 | 0,76% | - |
| 27.05.2025 | 65,45 | 65,93 | 65,00 | 65,78 | 0,46% | - |
| 26.05.2025 | 65,08 | 66,08 | 65,08 | 65,48 | 0,77% | - |
| 23.05.2025 | 64,23 | 65,33 | 64,08 | 64,98 | 0,93% | - |
| 22.05.2025 | 64,90 | 65,35 | 64,33 | 64,38 | -1,04% | - |
| 21.05.2025 | 65,55 | 65,98 | 64,90 | 65,05 | -0,76% | - |
| 20.05.2025 | 65,45 | 66,83 | 65,35 | 65,55 | 0,15% | 300,00 |
| 19.05.2025 | 64,58 | 65,50 | 64,25 | 65,45 | 1,36% | - |
| 16.05.2025 | 62,90 | 64,63 | 62,83 | 64,58 | 2,66% | - |
| 15.05.2025 | 63,43 | 66,13 | 61,95 | 62,90 | -5,02% | - |
| 14.05.2025 | 66,00 | 67,23 | 65,65 | 66,23 | 0,34% | 15,00 |
| 13.05.2025 | 65,68 | 66,88 | 65,38 | 66,00 | 0,19% | - |
| 12.05.2025 | 67,38 | 67,53 | 65,18 | 65,88 | -1,61% | - |
| 09.05.2025 | 67,80 | 68,50 | 66,35 | 66,95 | -1,25% | 100,00 |
| 08.05.2025 | 69,20 | 69,98 | 67,50 | 67,80 | -2,52% | - |
| 07.05.2025 | 70,08 | 70,30 | 69,05 | 69,55 | -0,75% | - |
| 06.05.2025 | 70,13 | 70,25 | 70,00 | 70,08 | 0,11% | - |
| 30.04.2025 | 68,80 | 70,73 | 68,50 | 70,00 | 1,78% | - |
| 29.04.2025 | 67,90 | 68,90 | 67,80 | 68,78 | 1,29% | - |
| 28.04.2025 | 67,90 | 68,05 | 67,15 | 67,90 | -0,40% | - |
| 25.04.2025 | 67,78 | 68,18 | 67,08 | 68,18 | 0,66% | - |
| 24.04.2025 | 67,55 | 68,03 | 66,85 | 67,73 | 0,26% | - |
| 23.04.2025 | 68,83 | 69,60 | 67,23 | 67,55 | -1,85% | - |
| 22.04.2025 | 67,35 | 68,90 | 67,25 | 68,83 | 1,89% | - |
| 17.04.2025 | 66,08 | 68,18 | 66,08 | 67,55 | 2,23% | 4,00 |
| 16.04.2025 | 65,18 | 67,43 | 64,20 | 66,08 | 1,19% | - |
| 15.04.2025 | 63,93 | 65,88 | 63,75 | 65,30 | 2,23% | - |
| 14.04.2025 | 63,20 | 64,18 | 62,65 | 63,88 | 1,03% | - |
| 11.04.2025 | 61,50 | 63,38 | 60,80 | 63,23 | 2,80% | - |
| 10.04.2025 | 64,53 | 64,53 | 59,73 | 61,50 | -4,73% | - |
| 09.04.2025 | 58,70 | 64,98 | 57,88 | 64,55 | 9,73% | - |
| 08.04.2025 | 59,68 | 61,25 | 57,98 | 58,83 | -1,42% | - |
| 07.04.2025 | 58,98 | 61,53 | 57,23 | 59,68 | -0,50% | - |
| 04.04.2025 | 62,68 | 62,90 | 59,98 | 59,98 | -4,31% | - |
| 03.04.2025 | 59,75 | 63,20 | 59,00 | 62,68 | 3,60% | - |
| 02.04.2025 | 62,48 | 62,55 | 60,15 | 60,50 | -3,16% | - |
| 01.04.2025 | 62,80 | 62,88 | 62,18 | 62,48 | -0,52% | - |
| 31.03.2025 | 62,48 | 62,88 | 61,70 | 62,80 | 0,20% | - |
| 28.03.2025 | 61,98 | 62,88 | 61,15 | 62,68 | 1,87% | - |
| 27.03.2025 | 61,48 | 62,03 | 61,20 | 61,53 | -0,08% | - |
| 26.03.2025 | 61,80 | 61,98 | 61,45 | 61,58 | -0,28% | - |
| 25.03.2025 | 61,88 | 62,33 | 61,63 | 61,75 | -0,20% | - |
| 24.03.2025 | 62,35 | 62,95 | 61,70 | 61,88 | -0,80% | - |