64,950€
-0,31%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 65,10 | 65,20 | 64,65 | 64,95 | -0,31% | - |
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% | - |
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% | - |