65,650€
-0,38%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 65,80 | 66,25 | 65,55 | 66,10 | 0,30% | - |
| 10.09.2026 | 66,40 | 66,78 | 65,80 | 65,90 | -0,83% | 50,00 |
| 09.09.2026 | 66,73 | 67,43 | 66,45 | 66,45 | -1,01% | - |
| 08.09.2026 | 67,10 | 67,30 | 66,58 | 67,13 | 0,04% | - |
| 07.09.2026 | 67,50 | 67,55 | 66,78 | 67,10 | -0,59% | - |
| 04.09.2026 | 67,78 | 68,15 | 67,15 | 67,50 | -0,11% | - |
| 03.09.2026 | 66,65 | 67,65 | 66,43 | 67,58 | 1,16% | - |
| 02.09.2026 | 67,85 | 68,55 | 66,80 | 66,80 | -1,76% | - |
| 01.09.2026 | 68,50 | 68,65 | 66,58 | 68,00 | 0,48% | 60,00 |
| 31.08.2026 | 68,05 | 68,33 | 67,63 | 67,68 | -0,81% | - |
| 28.08.2026 | 68,78 | 68,78 | 68,05 | 68,23 | -0,26% | - |
| 27.08.2026 | 69,20 | 69,35 | 68,40 | 68,40 | -0,76% | - |
| 26.08.2026 | 69,45 | 69,60 | 68,78 | 68,93 | -0,54% | - |
| 25.08.2026 | 69,05 | 69,40 | 68,95 | 69,30 | 0,33% | - |
| 24.08.2026 | 68,15 | 69,25 | 68,10 | 69,08 | 1,32% | - |
| 21.08.2026 | 68,00 | 68,43 | 67,80 | 68,18 | 0,33% | - |
| 20.08.2026 | 66,85 | 68,10 | 66,85 | 67,95 | 1,27% | - |
| 19.08.2026 | 66,93 | 67,30 | 66,55 | 67,10 | 0,04% | - |
| 18.08.2026 | 66,83 | 67,43 | 66,70 | 67,08 | -0,04% | - |
| 17.08.2026 | 68,00 | 68,20 | 66,93 | 67,10 | -1,32% | - |
| 14.08.2026 | 68,15 | 68,33 | 67,78 | 68,00 | -0,29% | - |
| 13.08.2026 | 68,25 | 68,50 | 67,95 | 68,20 | 0,00% | - |
| 12.08.2026 | 67,93 | 68,25 | 67,73 | 68,20 | 0,44% | - |
| 11.08.2026 | 68,58 | 68,58 | 67,85 | 67,90 | -0,69% | - |
| 10.08.2026 | 69,33 | 69,33 | 68,03 | 68,38 | -1,41% | - |
| 07.08.2026 | 69,28 | 69,40 | 68,60 | 69,35 | 0,14% | - |
| 06.08.2026 | 69,43 | 70,18 | 69,23 | 69,25 | -0,86% | 10,00 |
| 05.08.2026 | 70,10 | 70,33 | 69,28 | 69,85 | -0,21% | - |
| 04.08.2026 | 69,78 | 70,25 | 69,60 | 70,00 | 0,50% | - |
| 03.08.2026 | 70,30 | 71,70 | 69,35 | 69,65 | -1,14% | - |
| 31.07.2026 | 71,23 | 71,63 | 70,20 | 70,45 | -0,98% | - |
| 30.07.2026 | 71,48 | 71,75 | 70,65 | 71,15 | 0,00% | - |
| 29.07.2026 | 71,53 | 71,53 | 70,68 | 71,15 | -0,39% | - |
| 28.07.2026 | 70,65 | 71,68 | 70,58 | 71,43 | 0,88% | - |
| 27.07.2026 | 70,63 | 70,90 | 70,13 | 70,80 | 1,03% | - |
| 24.07.2026 | 70,55 | 70,55 | 69,45 | 70,08 | -0,18% | - |
| 23.07.2026 | 70,33 | 71,25 | 69,95 | 70,20 | -0,53% | - |
| 22.07.2026 | 69,98 | 70,83 | 69,48 | 70,58 | 0,93% | - |
| 21.07.2026 | 70,38 | 70,85 | 69,65 | 69,93 | -0,50% | 388,00 |
| 20.07.2026 | 70,05 | 70,70 | 68,35 | 70,28 | 0,46% | - |
| 17.07.2026 | 69,65 | 70,65 | 68,60 | 69,95 | 0,43% | - |
| 16.07.2026 | 69,00 | 69,90 | 68,58 | 69,65 | 1,57% | - |
| 15.07.2026 | 69,25 | 69,35 | 68,35 | 68,58 | -0,58% | - |
| 14.07.2026 | 68,60 | 69,33 | 68,05 | 68,98 | 0,04% | - |
| 13.07.2026 | 68,13 | 69,58 | 68,13 | 68,95 | 0,04% | 200,00 |
| 10.07.2026 | 68,93 | 68,98 | 68,83 | 68,93 | -0,11% | - |
| 09.07.2026 | 69,85 | 69,88 | 68,95 | 69,00 | 0,44% | - |
| 08.07.2026 | 70,13 | 70,13 | 68,55 | 68,70 | -2,17% | - |
| 07.07.2026 | 69,20 | 70,30 | 68,75 | 70,23 | 1,63% | - |
| 06.07.2026 | 69,70 | 69,90 | 69,00 | 69,10 | -0,83% | - |
| 03.07.2026 | 70,20 | 70,28 | 69,58 | 69,68 | -0,82% | 12,00 |
| 02.07.2026 | 70,35 | 70,83 | 69,95 | 70,25 | 0,11% | - |
| 01.07.2026 | 70,40 | 70,90 | 70,15 | 70,18 | -0,64% | - |
| 30.06.2026 | 71,75 | 72,23 | 70,30 | 70,63 | -1,53% | - |
| 29.06.2026 | 71,83 | 72,13 | 71,35 | 71,73 | 0,28% | - |
| 26.06.2026 | 70,50 | 72,08 | 69,80 | 71,53 | 1,31% | - |
| 25.06.2026 | 70,20 | 71,15 | 69,95 | 70,60 | 0,89% | - |
| 24.06.2026 | 68,55 | 70,53 | 68,45 | 69,98 | 1,74% | - |
| 23.06.2026 | 68,10 | 68,88 | 68,08 | 68,78 | -0,07% | - |
| 22.06.2026 | 68,10 | 68,98 | 67,78 | 68,83 | 1,14% | - |
| 19.06.2026 | 68,03 | 68,40 | 66,95 | 68,05 | 0,85% | - |
| 18.06.2026 | 68,88 | 69,13 | 67,48 | 67,48 | -2,17% | - |
| 17.06.2026 | 69,25 | 69,68 | 68,93 | 68,98 | -0,72% | - |
| 16.06.2026 | 70,28 | 70,28 | 68,93 | 69,48 | -1,14% | 2,00 |
| 15.06.2026 | 70,73 | 72,33 | 70,23 | 70,28 | -0,14% | - |
| 12.06.2026 | 70,60 | 70,90 | 69,90 | 70,38 | 0,68% | - |
| 11.06.2026 | 70,10 | 70,25 | 69,60 | 69,90 | -0,04% | - |
| 10.06.2026 | 68,38 | 70,28 | 68,38 | 69,93 | 2,12% | - |
| 09.06.2026 | 67,98 | 68,83 | 67,65 | 68,48 | 0,88% | - |
| 08.06.2026 | 68,03 | 68,75 | 67,68 | 67,88 | -0,29% | - |
| 05.06.2026 | 67,08 | 68,15 | 67,08 | 68,08 | 0,59% | - |
| 04.06.2026 | 67,10 | 67,95 | 66,95 | 67,68 | 0,78% | - |
| 03.06.2026 | 67,50 | 67,63 | 66,80 | 67,15 | -0,52% | - |
| 02.06.2026 | 69,95 | 69,95 | 67,45 | 67,50 | -3,64% | - |
| 01.06.2026 | 70,70 | 71,05 | 69,53 | 70,05 | -2,03% | - |
| 29.05.2026 | 71,73 | 71,83 | 71,38 | 71,50 | 0,11% | - |
| 28.05.2026 | 69,98 | 71,75 | 69,98 | 71,43 | 0,39% | - |
| 27.05.2026 | 71,20 | 71,78 | 70,88 | 71,15 | -0,14% | - |
| 26.05.2026 | 71,08 | 71,78 | 70,98 | 71,25 | -0,28% | - |
| 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% | - |