71,450€
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 73,15 | 73,15 | 71,35 | 71,45 | 0,00% | - |
| 22.05.2026 | 71,98 | 71,98 | 70,88 | 71,45 | -0,38% | - |
| 21.05.2026 | 71,35 | 72,68 | 71,15 | 71,73 | 0,46% | - |
| 20.05.2026 | 67,88 | 71,55 | 67,78 | 71,40 | 4,54% | 1,00 |
| 19.05.2026 | 68,58 | 69,63 | 68,05 | 68,30 | -0,07% | - |
| 18.05.2026 | 67,23 | 68,43 | 66,50 | 68,35 | 1,18% | 1,00 |
| 15.05.2026 | 67,93 | 68,38 | 67,15 | 67,55 | 0,56% | - |
| 14.05.2026 | 67,18 | 67,18 | 67,15 | 67,18 | -5,52% | - |
| 13.05.2026 | 71,08 | 71,33 | 70,50 | 71,10 | -0,52% | - |
| 12.05.2026 | 71,93 | 72,05 | 71,00 | 71,48 | -1,69% | - |
| 11.05.2026 | 72,40 | 73,88 | 71,65 | 72,70 | 0,52% | - |
| 08.05.2026 | 72,28 | 72,68 | 71,28 | 72,33 | 0,77% | - |
| 07.05.2026 | 72,43 | 72,80 | 71,63 | 71,78 | -0,86% | - |
| 06.05.2026 | 71,75 | 72,95 | 71,55 | 72,40 | 0,77% | - |
| 05.05.2026 | 71,65 | 72,45 | 71,53 | 71,85 | 0,42% | - |
| 04.05.2026 | 71,50 | 72,38 | 71,23 | 71,55 | -0,07% | - |
| 30.04.2026 | 70,85 | 71,73 | 70,60 | 71,60 | 0,92% | - |
| 29.04.2026 | 72,80 | 73,13 | 70,73 | 70,95 | -2,61% | - |
| 28.04.2026 | 73,25 | 73,25 | 72,13 | 72,85 | -0,65% | 1,00 |
| 27.04.2026 | 73,25 | 73,53 | 72,75 | 73,33 | 0,00% | - |
| 24.04.2026 | 72,70 | 73,63 | 72,13 | 73,33 | 1,07% | - |
| 23.04.2026 | 73,78 | 73,78 | 71,53 | 72,55 | -1,66% | - |
| 22.04.2026 | 73,33 | 74,48 | 73,28 | 73,78 | -0,64% | - |
| 21.04.2026 | 74,35 | 74,58 | 74,15 | 74,25 | 0,13% | - |
| 20.04.2026 | 75,28 | 75,63 | 73,85 | 74,15 | -1,82% | - |
| 17.04.2026 | 74,75 | 75,73 | 74,55 | 75,53 | 1,51% | - |
| 16.04.2026 | 74,63 | 75,45 | 74,28 | 74,40 | -0,13% | - |
| 15.04.2026 | 73,58 | 74,68 | 73,28 | 74,50 | 1,12% | - |
| 14.04.2026 | 73,50 | 73,95 | 73,10 | 73,68 | 0,20% | 68,00 |
| 13.04.2026 | 72,95 | 73,58 | 72,40 | 73,53 | 0,55% | - |
| 10.04.2026 | 74,08 | 74,10 | 73,05 | 73,13 | -1,28% | 93,00 |
| 09.04.2026 | 72,98 | 74,18 | 72,33 | 74,08 | 0,99% | - |
| 08.04.2026 | 71,70 | 74,68 | 71,70 | 73,35 | 3,20% | - |
| 07.04.2026 | 71,60 | 72,03 | 70,70 | 71,08 | -0,73% | - |
| 02.04.2026 | 69,93 | 71,78 | 69,83 | 71,60 | 0,39% | - |
| 01.04.2026 | 70,60 | 71,50 | 70,43 | 71,33 | 1,49% | 50,00 |
| 31.03.2026 | 69,13 | 70,73 | 69,13 | 70,28 | 1,30% | - |
| 30.03.2026 | 67,60 | 69,53 | 67,60 | 69,38 | 2,21% | - |
| 27.03.2026 | 68,25 | 68,68 | 67,45 | 67,88 | 0,04% | - |
| 26.03.2026 | 68,58 | 68,85 | 67,78 | 67,85 | -1,56% | - |
| 25.03.2026 | 70,63 | 70,73 | 68,58 | 68,93 | -2,03% | - |
| 24.03.2026 | 69,83 | 70,70 | 69,13 | 70,35 | 0,68% | 50,00 |
| 23.03.2026 | 70,48 | 71,18 | 67,73 | 69,88 | -1,20% | 2,00 |
| 20.03.2026 | 72,53 | 72,93 | 69,60 | 70,73 | -2,52% | 35,00 |
| 19.03.2026 | 73,25 | 74,10 | 71,63 | 72,55 | -1,23% | 270,00 |
| 18.03.2026 | 73,68 | 74,50 | 73,38 | 73,45 | 0,07% | 1,00 |
| 17.03.2026 | 73,33 | 74,13 | 73,05 | 73,40 | -0,41% | - |
| 16.03.2026 | 71,63 | 73,85 | 71,63 | 73,70 | 3,11% | 71,00 |
| 13.03.2026 | 71,38 | 73,50 | 70,73 | 71,48 | 0,11% | - |
| 12.03.2026 | 70,40 | 71,75 | 70,03 | 71,40 | 0,71% | 145,00 |
| 11.03.2026 | 71,60 | 72,10 | 70,45 | 70,90 | -2,21% | - |
| 10.03.2026 | 72,13 | 72,93 | 71,90 | 72,50 | 0,28% | 2,00 |
| 09.03.2026 | 72,25 | 72,68 | 70,08 | 72,30 | -0,07% | - |
| 06.03.2026 | 72,58 | 72,88 | 71,05 | 72,35 | 0,24% | - |
| 05.03.2026 | 73,90 | 73,90 | 71,28 | 72,18 | -2,73% | 7,00 |
| 04.03.2026 | 76,73 | 76,95 | 72,30 | 74,20 | -3,70% | - |
| 03.03.2026 | 78,43 | 78,48 | 75,93 | 77,05 | -2,07% | - |
| 02.03.2026 | 77,73 | 78,73 | 76,65 | 78,68 | 0,48% | - |
| 27.02.2026 | 78,38 | 79,25 | 78,05 | 78,30 | 0,16% | - |
| 26.02.2026 | 77,85 | 78,45 | 77,30 | 78,18 | -0,26% | 210,00 |
| 25.02.2026 | 78,28 | 78,38 | 78,28 | 78,38 | 0,06% | - |
| 24.02.2026 | 77,03 | 78,48 | 76,80 | 78,33 | 1,72% | - |
| 23.02.2026 | 77,63 | 77,75 | 76,38 | 77,00 | -0,23% | - |
| 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% | - |