57,000€
2,93%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 55,38 | 57,25 | 55,38 | 57,00 | 2,93% | - |
| 14.01.2025 | 55,43 | 55,73 | 54,80 | 55,38 | 0,27% | - |
| 13.01.2025 | 55,28 | 55,48 | 54,70 | 55,23 | -0,09% | - |
| 10.01.2025 | 55,63 | 56,23 | 55,13 | 55,28 | -0,63% | - |
| 09.01.2025 | 55,13 | 55,80 | 54,65 | 55,63 | 0,86% | 20,00 |
| 08.01.2025 | 55,98 | 56,05 | 54,38 | 55,15 | -1,47% | - |
| 07.01.2025 | 55,45 | 57,38 | 55,40 | 55,98 | 0,95% | - |
| 06.01.2025 | 56,23 | 56,53 | 55,38 | 55,45 | -1,03% | - |
| 03.01.2025 | 56,03 | 56,58 | 55,60 | 56,03 | 0,00% | - |
| 02.01.2025 | 55,80 | 56,88 | 55,78 | 56,03 | 0,49% | - |
| 30.12.2024 | 56,08 | 56,08 | 55,75 | 55,75 | -0,31% | - |
| 27.12.2024 | 55,75 | 56,40 | 54,90 | 55,93 | 0,31% | - |
| 23.12.2024 | 55,20 | 55,75 | 54,95 | 55,75 | 1,09% | - |
| 20.12.2024 | 54,15 | 55,55 | 53,75 | 55,15 | 1,85% | - |
| 19.12.2024 | 54,40 | 54,78 | 54,00 | 54,15 | -0,46% | - |
| 18.12.2024 | 55,03 | 55,58 | 54,15 | 54,40 | -1,14% | - |
| 17.12.2024 | 55,43 | 55,53 | 54,63 | 55,03 | -0,72% | - |
| 16.12.2024 | 56,05 | 56,35 | 55,18 | 55,43 | -1,03% | - |
| 13.12.2024 | 56,53 | 56,83 | 55,88 | 56,00 | -0,93% | - |
| 12.12.2024 | 56,03 | 56,78 | 55,73 | 56,53 | 0,89% | - |
| 11.12.2024 | 56,68 | 56,83 | 55,68 | 56,03 | -1,15% | - |
| 10.12.2024 | 56,10 | 56,83 | 55,88 | 56,68 | 0,85% | - |
| 09.12.2024 | 56,88 | 57,28 | 56,13 | 56,20 | -1,01% | - |
| 06.12.2024 | 56,80 | 57,43 | 56,63 | 56,78 | -0,04% | - |
| 05.12.2024 | 57,83 | 58,35 | 56,53 | 56,80 | -1,77% | - |
| 04.12.2024 | 56,83 | 58,18 | 56,75 | 57,83 | 1,67% | - |
| 03.12.2024 | 56,53 | 56,98 | 56,18 | 56,88 | 0,62% | 60,00 |
| 02.12.2024 | 57,70 | 57,85 | 56,43 | 56,53 | -2,50% | - |
| 29.11.2024 | 58,20 | 58,38 | 57,83 | 57,98 | -0,39% | - |
| 28.11.2024 | 58,25 | 58,50 | 57,88 | 58,20 | -0,09% | - |
| 27.11.2024 | 57,05 | 58,33 | 56,78 | 58,25 | 2,10% | - |
| 26.11.2024 | 57,95 | 57,95 | 56,83 | 57,05 | -1,55% | - |
| 25.11.2024 | 57,63 | 58,58 | 57,53 | 57,95 | 0,56% | - |
| 22.11.2024 | 56,30 | 57,63 | 56,03 | 57,63 | 2,35% | - |
| 21.11.2024 | 57,03 | 57,03 | 55,83 | 56,30 | -1,27% | - |
| 20.11.2024 | 57,23 | 57,45 | 56,33 | 57,03 | 0,00% | - |
| 19.11.2024 | 57,55 | 57,85 | 56,53 | 57,03 | -0,91% | 2,00 |
| 18.11.2024 | 58,20 | 58,33 | 56,88 | 57,55 | -1,12% | - |
| 15.11.2024 | 57,75 | 58,28 | 57,55 | 58,20 | 0,52% | 2,00 |
| 14.11.2024 | 57,18 | 58,18 | 56,93 | 57,90 | 1,27% | - |
| 13.11.2024 | 58,18 | 58,23 | 56,88 | 57,18 | -1,72% | - |
| 12.11.2024 | 58,38 | 58,80 | 57,88 | 58,18 | -1,19% | - |
| 11.11.2024 | 58,88 | 59,30 | 57,83 | 58,88 | 0,00% | - |
| 08.11.2024 | 58,10 | 58,98 | 57,85 | 58,88 | 1,33% | - |
| 07.11.2024 | 57,15 | 58,23 | 57,00 | 58,10 | 1,44% | - |
| 06.11.2024 | 58,10 | 58,68 | 56,63 | 57,28 | -1,63% | - |
| 05.11.2024 | 58,00 | 58,68 | 57,95 | 58,23 | 0,26% | - |
| 04.11.2024 | 58,90 | 59,23 | 57,93 | 58,08 | -1,40% | - |
| 01.11.2024 | 59,15 | 59,68 | 58,83 | 58,90 | -0,30% | - |
| 31.10.2024 | 59,90 | 60,15 | 58,68 | 59,08 | -1,38% | - |
| 30.10.2024 | 59,35 | 62,08 | 59,35 | 59,90 | 0,42% | 264,00 |
| 29.10.2024 | 60,63 | 60,90 | 59,35 | 59,65 | -1,53% | - |
| 28.10.2024 | 60,60 | 60,85 | 60,18 | 60,58 | 0,41% | - |
| 25.10.2024 | 60,58 | 60,73 | 60,23 | 60,33 | -0,49% | - |
| 24.10.2024 | 60,63 | 61,08 | 60,48 | 60,63 | -0,08% | - |
| 23.10.2024 | 60,98 | 61,13 | 60,43 | 60,68 | -0,37% | - |
| 22.10.2024 | 61,98 | 62,50 | 60,43 | 60,90 | -1,97% | - |
| 21.10.2024 | 62,98 | 63,23 | 61,78 | 62,13 | -1,35% | - |
| 18.10.2024 | 63,30 | 63,38 | 62,28 | 62,98 | -0,63% | - |
| 17.10.2024 | 64,23 | 64,38 | 62,98 | 63,38 | -1,32% | - |
| 16.10.2024 | 62,73 | 64,38 | 62,30 | 64,23 | 2,39% | - |
| 15.10.2024 | 62,78 | 63,68 | 62,43 | 62,73 | -0,08% | - |
| 14.10.2024 | 62,53 | 62,83 | 62,28 | 62,78 | 0,52% | - |
| 11.10.2024 | 61,60 | 62,78 | 61,40 | 62,45 | 1,38% | - |
| 10.10.2024 | 62,08 | 62,20 | 61,23 | 61,60 | -0,77% | - |
| 09.10.2024 | 61,53 | 62,63 | 61,30 | 62,08 | 0,98% | - |
| 08.10.2024 | 61,68 | 62,43 | 61,28 | 61,48 | -0,93% | - |
| 07.10.2024 | 63,00 | 63,00 | 61,53 | 62,05 | -1,19% | - |
| 04.10.2024 | 62,35 | 63,18 | 62,25 | 62,80 | 0,96% | - |
| 03.10.2024 | 62,85 | 63,18 | 62,03 | 62,20 | -1,19% | - |
| 02.10.2024 | 64,48 | 65,25 | 62,23 | 62,95 | -2,14% | 50,00 |
| 01.10.2024 | 63,08 | 64,48 | 62,83 | 64,33 | 2,10% | 100,00 |
| 30.09.2024 | 64,38 | 64,45 | 62,80 | 63,00 | -1,79% | - |
| 27.09.2024 | 64,08 | 64,48 | 63,78 | 64,15 | 0,12% | 16,00 |
| 26.09.2024 | 64,43 | 64,95 | 63,85 | 64,08 | -0,08% | - |
| 25.09.2024 | 63,20 | 64,18 | 62,68 | 64,13 | 1,46% | - |
| 24.09.2024 | 63,88 | 64,48 | 63,03 | 63,20 | -0,94% | - |
| 23.09.2024 | 63,10 | 64,13 | 63,03 | 63,80 | 1,11% | - |
| 20.09.2024 | 63,15 | 64,03 | 62,85 | 63,10 | -0,08% | - |
| 19.09.2024 | 63,48 | 64,48 | 63,05 | 63,15 | -0,67% | - |
| 18.09.2024 | 63,30 | 64,13 | 62,78 | 63,58 | 0,43% | - |
| 17.09.2024 | 64,55 | 64,58 | 63,05 | 63,30 | -1,82% | - |
| 16.09.2024 | 64,83 | 65,40 | 64,08 | 64,48 | -0,54% | 400,00 |
| 13.09.2024 | 64,78 | 65,53 | 64,08 | 64,83 | 0,08% | - |
| 12.09.2024 | 65,78 | 66,03 | 64,40 | 64,78 | -1,67% | 27,00 |
| 11.09.2024 | 65,03 | 65,95 | 64,58 | 65,88 | 1,42% | - |
| 10.09.2024 | 63,53 | 65,38 | 63,08 | 64,95 | 2,12% | 16,00 |
| 09.09.2024 | 63,73 | 63,98 | 62,83 | 63,60 | 0,63% | - |
| 06.09.2024 | 62,35 | 63,93 | 62,20 | 63,20 | 1,24% | - |
| 05.09.2024 | 60,78 | 62,93 | 60,68 | 62,43 | 2,59% | - |
| 04.09.2024 | 59,75 | 61,38 | 59,55 | 60,85 | 1,21% | - |
| 03.09.2024 | 61,25 | 61,30 | 59,83 | 60,13 | -1,84% | - |
| 02.09.2024 | 61,13 | 61,48 | 60,28 | 61,25 | 0,04% | - |
| 30.08.2024 | 60,45 | 61,73 | 60,45 | 61,23 | 1,37% | - |
| 29.08.2024 | 62,13 | 62,38 | 60,33 | 60,40 | -2,66% | - |
| 28.08.2024 | 61,88 | 62,23 | 61,53 | 62,05 | 0,28% | 400,00 |
| 27.08.2024 | 62,70 | 62,85 | 61,58 | 61,88 | -1,32% | - |
| 26.08.2024 | 61,60 | 62,80 | 61,53 | 62,70 | 1,42% | - |
| 23.08.2024 | 61,18 | 62,13 | 61,18 | 61,83 | 1,06% | - |
| 22.08.2024 | 61,23 | 61,78 | 61,03 | 61,18 | -0,08% | - |