67,000€
-1,18%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 67,80 | 68,50 | 66,35 | 67,00 | -1,18% | 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% | - |
| 21.03.2025 | 62,00 | 62,45 | 61,70 | 62,38 | 0,52% | - |
| 20.03.2025 | 61,98 | 62,35 | 61,50 | 62,05 | 0,16% | - |
| 19.03.2025 | 62,08 | 62,33 | 61,75 | 61,95 | -0,16% | - |
| 18.03.2025 | 62,55 | 62,80 | 61,88 | 62,05 | -0,80% | - |
| 17.03.2025 | 61,98 | 62,65 | 61,43 | 62,55 | 0,85% | - |
| 14.03.2025 | 61,43 | 62,23 | 61,18 | 62,03 | 1,31% | - |
| 13.03.2025 | 61,93 | 62,03 | 61,05 | 61,23 | -1,29% | - |
| 12.03.2025 | 60,43 | 62,35 | 60,20 | 62,03 | 2,90% | - |
| 11.03.2025 | 60,43 | 61,68 | 59,68 | 60,28 | -0,08% | - |
| 10.03.2025 | 59,93 | 60,85 | 59,55 | 60,33 | 0,67% | 520,00 |
| 07.03.2025 | 57,45 | 59,98 | 57,35 | 59,93 | 4,17% | - |
| 06.03.2025 | 59,88 | 60,55 | 57,25 | 57,53 | -4,01% | 346,00 |
| 05.03.2025 | 62,40 | 62,85 | 59,28 | 59,93 | -3,85% | - |
| 04.03.2025 | 60,70 | 62,88 | 60,50 | 62,33 | 2,72% | - |
| 03.03.2025 | 62,23 | 62,50 | 60,38 | 60,68 | -2,18% | - |
| 28.02.2025 | 62,03 | 62,38 | 61,38 | 62,03 | -0,32% | - |
| 27.02.2025 | 61,95 | 62,73 | 61,93 | 62,23 | 0,40% | - |
| 26.02.2025 | 61,98 | 62,48 | 61,73 | 61,98 | 0,16% | - |
| 25.02.2025 | 61,55 | 62,10 | 61,40 | 61,88 | 0,65% | - |
| 24.02.2025 | 61,63 | 62,10 | 61,35 | 61,48 | 0,49% | - |
| 21.02.2025 | 61,08 | 61,63 | 60,70 | 61,18 | 0,16% | - |
| 20.02.2025 | 59,73 | 61,50 | 59,73 | 61,08 | 2,26% | - |
| 19.02.2025 | 60,03 | 61,15 | 59,35 | 59,73 | -0,42% | 250,00 |
| 18.02.2025 | 59,88 | 60,08 | 59,25 | 59,98 | 0,17% | - |
| 17.02.2025 | 59,58 | 60,03 | 59,18 | 59,88 | 0,50% | - |
| 14.02.2025 | 59,38 | 59,98 | 59,25 | 59,58 | 0,29% | - |
| 13.02.2025 | 59,93 | 60,28 | 59,25 | 59,40 | -0,88% | - |
| 12.02.2025 | 59,38 | 60,18 | 58,90 | 59,93 | 0,97% | - |
| 11.02.2025 | 59,93 | 59,93 | 58,95 | 59,35 | -0,96% | 450,00 |
| 10.02.2025 | 59,18 | 60,25 | 59,10 | 59,93 | 1,52% | - |
| 07.02.2025 | 59,48 | 60,05 | 58,98 | 59,03 | -0,76% | - |
| 06.02.2025 | 59,63 | 60,13 | 59,10 | 59,48 | -0,25% | - |
| 05.02.2025 | 58,10 | 59,63 | 57,80 | 59,63 | 2,62% | - |
| 04.02.2025 | 57,98 | 58,40 | 57,55 | 58,10 | 0,30% | 80,00 |
| 03.02.2025 | 56,53 | 58,33 | 56,25 | 57,93 | -0,04% | - |
| 31.01.2025 | 57,88 | 58,43 | 57,28 | 57,95 | 0,17% | - |
| 30.01.2025 | 57,20 | 58,10 | 56,80 | 57,85 | 1,27% | - |
| 29.01.2025 | 58,45 | 58,95 | 56,98 | 57,13 | -2,23% | - |
| 28.01.2025 | 57,53 | 58,75 | 57,13 | 58,43 | 1,30% | - |
| 27.01.2025 | 56,03 | 57,73 | 55,65 | 57,68 | 2,31% | - |
| 24.01.2025 | 57,05 | 57,30 | 56,33 | 56,38 | -1,14% | - |
| 23.01.2025 | 56,53 | 57,05 | 56,43 | 57,03 | 0,80% | - |
| 22.01.2025 | 57,63 | 57,73 | 56,53 | 56,58 | -1,82% | - |
| 21.01.2025 | 56,98 | 57,68 | 56,63 | 57,63 | 1,05% | - |
| 20.01.2025 | 56,85 | 57,25 | 56,53 | 57,03 | 0,31% | - |
| 17.01.2025 | 56,85 | 57,50 | 56,80 | 56,85 | 0,04% | - |
| 16.01.2025 | 57,08 | 57,70 | 56,15 | 56,83 | -0,48% | - |
| 15.01.2025 | 55,38 | 57,25 | 55,38 | 57,10 | 3,12% | - |
| 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% | - |