77,625€
-0,06%
Echtzeit-Aktienkurs AEDIFICA S.A.
Bid:
Ask:
Aktienkurse zur AEDIFICA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 77,90 | 78,73 | 76,88 | 77,18 | -0,64% | 3,00 |
| 19.02.2026 | 79,78 | 79,98 | 77,58 | 77,68 | -2,66% | - |
| 18.02.2026 | 78,78 | 80,05 | 78,40 | 79,80 | 1,49% | - |
| 17.02.2026 | 77,33 | 78,78 | 76,88 | 78,63 | 1,65% | - |
| 16.02.2026 | 77,10 | 77,75 | 76,55 | 77,35 | 0,06% | - |
| 13.02.2026 | 75,93 | 78,05 | 75,25 | 77,30 | 1,38% | 3,00 |
| 12.02.2026 | 76,38 | 76,45 | 73,88 | 76,25 | 0,33% | 2,00 |
| 11.02.2026 | 75,35 | 76,28 | 74,90 | 76,00 | 0,80% | 1,00 |
| 10.02.2026 | 74,63 | 75,40 | 74,33 | 75,40 | 0,94% | - |
| 09.02.2026 | 74,80 | 75,03 | 73,83 | 74,70 | 0,23% | 1,00 |
| 06.02.2026 | 73,93 | 75,30 | 73,78 | 74,53 | 0,74% | - |
| 05.02.2026 | 74,60 | 74,78 | 72,95 | 73,98 | -0,70% | - |
| 04.02.2026 | 74,00 | 75,05 | 73,95 | 74,50 | 1,05% | - |
| 03.02.2026 | 74,25 | 74,58 | 73,53 | 73,73 | -0,51% | - |
| 02.02.2026 | 73,60 | 74,45 | 73,03 | 74,10 | -0,37% | - |
| 30.01.2026 | 75,03 | 75,03 | 74,08 | 74,38 | -0,73% | - |
| 29.01.2026 | 75,50 | 75,95 | 74,33 | 74,93 | -0,99% | 1,00 |
| 28.01.2026 | 73,58 | 75,75 | 73,45 | 75,68 | 2,61% | 1,00 |
| 27.01.2026 | 74,23 | 74,53 | 73,48 | 73,75 | -0,67% | - |
| 26.01.2026 | 74,58 | 74,85 | 73,50 | 74,25 | -0,47% | 30,00 |
| 23.01.2026 | 74,00 | 74,88 | 73,45 | 74,60 | 0,81% | - |
| 22.01.2026 | 72,10 | 75,40 | 71,83 | 74,00 | 2,49% | - |
| 21.01.2026 | 73,63 | 74,28 | 72,08 | 72,20 | -1,97% | - |
| 20.01.2026 | 74,45 | 74,45 | 73,43 | 73,65 | -1,07% | - |
| 19.01.2026 | 75,28 | 75,28 | 74,00 | 74,45 | -1,65% | 1,00 |
| 16.01.2026 | 74,23 | 75,70 | 74,23 | 75,70 | 1,82% | 1,00 |
| 15.01.2026 | 73,28 | 75,38 | 73,28 | 74,35 | 1,68% | 1,00 |
| 14.01.2026 | 73,25 | 73,73 | 72,55 | 73,13 | -0,27% | - |
| 13.01.2026 | 73,98 | 74,03 | 71,95 | 73,33 | -0,71% | 18,00 |
| 12.01.2026 | 74,03 | 74,03 | 72,80 | 73,85 | 0,75% | - |
| 09.01.2026 | 73,45 | 73,55 | 72,35 | 73,30 | 0,14% | - |
| 08.01.2026 | 71,20 | 73,60 | 71,08 | 73,20 | 2,66% | - |
| 07.01.2026 | 69,60 | 71,60 | 69,55 | 71,30 | 2,33% | - |
| 06.01.2026 | 68,13 | 69,73 | 67,83 | 69,68 | 2,50% | - |
| 05.01.2026 | 67,95 | 68,55 | 67,40 | 67,98 | 0,00% | 35,00 |
| 02.01.2026 | 67,30 | 68,55 | 67,30 | 67,98 | 1,42% | - |
| 30.12.2025 | 66,98 | 67,10 | 66,85 | 67,03 | 0,00% | - |
| 29.12.2025 | 66,28 | 67,30 | 66,28 | 67,03 | 1,21% | - |
| 23.12.2025 | 66,43 | 66,65 | 66,08 | 66,23 | -0,23% | - |
| 22.12.2025 | 66,73 | 66,90 | 65,63 | 66,38 | -0,71% | - |
| 19.12.2025 | 67,13 | 67,33 | 66,25 | 66,85 | -0,56% | - |
| 18.12.2025 | 65,63 | 67,50 | 65,45 | 67,23 | 2,44% | - |
| 17.12.2025 | 64,73 | 65,88 | 64,63 | 65,63 | 1,55% | - |
| 16.12.2025 | 63,73 | 65,75 | 63,63 | 64,63 | 1,10% | - |
| 15.12.2025 | 63,33 | 64,55 | 63,30 | 63,93 | 1,11% | - |
| 12.12.2025 | 63,58 | 63,73 | 63,08 | 63,23 | -0,24% | - |
| 11.12.2025 | 64,03 | 64,03 | 63,10 | 63,38 | -0,16% | - |
| 10.12.2025 | 63,28 | 64,00 | 63,05 | 63,48 | 0,16% | - |
| 09.12.2025 | 64,03 | 64,30 | 62,90 | 63,38 | -0,82% | - |
| 08.12.2025 | 65,03 | 65,03 | 63,85 | 63,90 | -1,73% | - |
| 05.12.2025 | 65,40 | 65,53 | 64,65 | 65,03 | -0,27% | - |
| 04.12.2025 | 65,98 | 66,28 | 64,93 | 65,20 | -1,02% | 1,00 |
| 03.12.2025 | 66,18 | 66,38 | 65,58 | 65,88 | -0,53% | - |
| 02.12.2025 | 65,88 | 66,28 | 65,63 | 66,23 | 0,30% | - |
| 01.12.2025 | 66,63 | 66,63 | 65,65 | 66,03 | -0,97% | - |
| 28.11.2025 | 66,15 | 66,68 | 66,15 | 66,68 | 0,72% | - |
| 27.11.2025 | 65,73 | 66,33 | 65,55 | 66,20 | 0,57% | - |
| 26.11.2025 | 65,63 | 65,93 | 65,08 | 65,83 | 0,57% | - |
| 25.11.2025 | 65,68 | 66,23 | 65,35 | 65,45 | -0,46% | 50,00 |
| 24.11.2025 | 65,90 | 66,13 | 65,00 | 65,75 | 1,11% | - |
| 21.11.2025 | 64,78 | 65,85 | 64,75 | 65,03 | -0,04% | - |
| 20.11.2025 | 66,98 | 67,38 | 64,83 | 65,05 | -2,22% | - |
| 19.11.2025 | 66,43 | 66,58 | 66,43 | 66,53 | -0,22% | - |
| 18.11.2025 | 66,28 | 67,03 | 65,75 | 66,68 | 0,53% | - |
| 17.11.2025 | 66,73 | 67,25 | 66,25 | 66,33 | -0,90% | - |
| 14.11.2025 | 66,63 | 66,93 | 65,90 | 66,93 | 0,68% | - |
| 13.11.2025 | 66,68 | 66,83 | 65,98 | 66,48 | -0,60% | - |
| 12.11.2025 | 66,75 | 66,88 | 66,73 | 66,88 | 0,15% | - |
| 11.11.2025 | 66,80 | 66,93 | 66,13 | 66,78 | 1,02% | 1,00 |
| 10.11.2025 | 67,93 | 68,33 | 66,05 | 66,10 | -1,67% | - |
| 07.11.2025 | 66,08 | 67,23 | 65,85 | 67,23 | 2,63% | - |
| 06.11.2025 | 63,83 | 65,50 | 63,75 | 65,50 | 3,11% | - |
| 05.11.2025 | 63,58 | 63,95 | 63,28 | 63,53 | -0,16% | - |
| 04.11.2025 | 63,28 | 64,28 | 62,43 | 63,63 | 0,51% | - |
| 03.11.2025 | 63,35 | 63,68 | 62,85 | 63,30 | 0,04% | - |
| 31.10.2025 | 64,00 | 64,33 | 63,08 | 63,28 | -1,21% | - |
| 30.10.2025 | 63,63 | 64,28 | 62,85 | 64,05 | 0,75% | - |
| 29.10.2025 | 62,95 | 64,53 | 60,63 | 63,58 | 0,91% | - |
| 28.10.2025 | 62,53 | 63,18 | 61,85 | 63,00 | 0,84% | - |
| 27.10.2025 | 62,73 | 63,20 | 62,28 | 62,48 | -0,48% | - |
| 24.10.2025 | 62,80 | 63,20 | 61,35 | 62,78 | -0,12% | - |
| 23.10.2025 | 62,25 | 62,93 | 62,25 | 62,85 | 0,64% | - |
| 22.10.2025 | 62,23 | 62,85 | 62,13 | 62,45 | 0,32% | - |
| 21.10.2025 | 62,43 | 62,60 | 62,15 | 62,25 | -0,28% | - |
| 20.10.2025 | 62,43 | 62,60 | 61,70 | 62,43 | 0,69% | - |
| 17.10.2025 | 61,48 | 62,08 | 60,95 | 62,00 | 1,06% | 1,00 |
| 16.10.2025 | 60,98 | 61,83 | 60,98 | 61,35 | 1,24% | - |
| 15.10.2025 | 61,68 | 61,90 | 60,33 | 60,60 | -1,42% | - |
| 14.10.2025 | 61,35 | 61,75 | 60,85 | 61,48 | 0,12% | - |
| 13.10.2025 | 60,70 | 61,55 | 60,35 | 61,40 | 1,24% | - |
| 10.10.2025 | 59,88 | 61,03 | 59,85 | 60,65 | 1,29% | - |
| 09.10.2025 | 59,80 | 60,25 | 59,53 | 59,88 | 0,13% | - |
| 08.10.2025 | 60,28 | 60,40 | 59,73 | 59,80 | -0,66% | 53,00 |
| 07.10.2025 | 60,43 | 60,43 | 59,93 | 60,20 | -0,37% | - |
| 06.10.2025 | 61,43 | 61,60 | 60,13 | 60,43 | -1,51% | - |
| 03.10.2025 | 62,13 | 62,25 | 61,35 | 61,35 | -1,64% | - |
| 02.10.2025 | 62,83 | 63,18 | 61,98 | 62,38 | -0,56% | - |
| 01.10.2025 | 63,13 | 63,28 | 61,85 | 62,73 | -0,52% | 3,00 |
| 30.09.2025 | 61,65 | 63,25 | 61,50 | 63,05 | 2,31% | 14,00 |
| 29.09.2025 | 61,88 | 63,50 | 61,18 | 61,63 | -0,40% | - |