61,025€
-0,73%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 61,93 | 61,93 | 61,83 | 61,88 | -0,84% | - |
| 25.09.2025 | 62,65 | 62,73 | 61,95 | 62,40 | -0,36% | 2,00 |
| 24.09.2025 | 62,48 | 62,88 | 62,45 | 62,63 | -0,79% | - |
| 23.09.2025 | 62,88 | 63,43 | 62,78 | 63,13 | 0,68% | - |
| 22.09.2025 | 63,03 | 63,05 | 62,48 | 62,70 | -0,59% | - |
| 19.09.2025 | 63,18 | 63,58 | 62,28 | 63,08 | -0,16% | - |
| 18.09.2025 | 63,08 | 63,55 | 62,68 | 63,18 | 0,08% | - |
| 17.09.2025 | 62,93 | 63,48 | 62,83 | 63,13 | 0,48% | - |
| 16.09.2025 | 63,28 | 63,55 | 62,73 | 62,83 | -0,71% | - |
| 15.09.2025 | 63,18 | 64,00 | 62,68 | 63,28 | 0,36% | - |
| 12.09.2025 | 63,03 | 63,05 | 62,98 | 63,05 | 0,76% | - |
| 11.09.2025 | 62,23 | 62,63 | 61,83 | 62,58 | 0,48% | - |
| 10.09.2025 | 63,03 | 63,20 | 61,90 | 62,28 | -1,19% | - |
| 09.09.2025 | 63,08 | 63,08 | 62,93 | 63,03 | 0,00% | - |
| 08.09.2025 | 63,08 | 63,45 | 62,88 | 63,03 | -0,16% | - |
| 05.09.2025 | 63,28 | 63,43 | 62,33 | 63,13 | -0,16% | - |
| 04.09.2025 | 63,73 | 63,95 | 62,93 | 63,23 | -0,71% | - |
| 03.09.2025 | 63,50 | 63,68 | 62,75 | 63,68 | 0,28% | - |
| 02.09.2025 | 65,23 | 65,23 | 62,85 | 63,50 | -2,57% | - |
| 01.09.2025 | 65,73 | 66,13 | 64,48 | 65,18 | -0,91% | - |
| 29.08.2025 | 65,05 | 65,83 | 64,70 | 65,78 | 1,08% | - |
| 28.08.2025 | 65,03 | 65,33 | 64,20 | 65,08 | 0,08% | - |
| 27.08.2025 | 64,40 | 65,45 | 64,08 | 65,03 | 0,97% | - |
| 26.08.2025 | 63,95 | 64,43 | 63,45 | 64,40 | 0,70% | - |
| 25.08.2025 | 64,80 | 64,80 | 63,95 | 63,95 | -1,31% | - |
| 22.08.2025 | 64,23 | 64,85 | 64,00 | 64,80 | 0,97% | - |
| 21.08.2025 | 64,93 | 64,95 | 63,80 | 64,18 | -1,23% | - |
| 20.08.2025 | 64,08 | 65,03 | 63,85 | 64,98 | 1,40% | - |
| 19.08.2025 | 64,88 | 64,95 | 64,03 | 64,08 | -1,23% | - |
| 18.08.2025 | 64,68 | 65,30 | 64,38 | 64,88 | 0,43% | - |
| 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% | - |