61,500€
-0,97%
Echtzeit-Aktienkurs AEDIFICA S.A.
Bid:
Ask:
Aktienkurse zur AEDIFICA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 62,50 | 62,50 | 61,53 | 61,83 | -0,72% | - |
| 27.02.2025 | 62,05 | 62,70 | 62,05 | 62,28 | 0,28% | - |
| 26.02.2025 | 61,68 | 62,48 | 61,53 | 62,10 | 0,69% | - |
| 25.02.2025 | 61,50 | 62,10 | 61,50 | 61,68 | 0,16% | - |
| 24.02.2025 | 61,15 | 62,10 | 61,15 | 61,58 | 0,65% | - |
| 21.02.2025 | 61,13 | 61,63 | 60,70 | 61,18 | 0,25% | - |
| 20.02.2025 | 59,70 | 61,30 | 59,63 | 61,03 | 2,18% | - |
| 19.02.2025 | 59,95 | 61,15 | 59,33 | 59,73 | -0,21% | - |
| 18.02.2025 | 59,60 | 59,98 | 59,28 | 59,85 | 0,42% | - |
| 17.02.2025 | 59,55 | 59,68 | 59,20 | 59,60 | 0,04% | - |
| 14.02.2025 | 59,43 | 59,95 | 59,25 | 59,58 | 0,04% | - |
| 13.02.2025 | 59,28 | 60,03 | 59,25 | 59,55 | 0,46% | - |
| 12.02.2025 | 59,05 | 60,18 | 58,90 | 59,28 | 0,38% | - |
| 11.02.2025 | 59,90 | 60,00 | 58,95 | 59,05 | -1,46% | - |
| 10.02.2025 | 59,20 | 60,25 | 59,20 | 59,93 | 1,40% | - |
| 07.02.2025 | 59,60 | 60,05 | 58,98 | 59,10 | -0,67% | - |
| 06.02.2025 | 59,00 | 60,13 | 59,00 | 59,50 | 0,34% | - |
| 05.02.2025 | 58,20 | 59,43 | 58,20 | 59,30 | 1,93% | - |
| 04.02.2025 | 57,95 | 58,40 | 57,53 | 58,18 | 0,30% | - |
| 03.02.2025 | 58,15 | 58,15 | 57,25 | 58,00 | 0,00% | 51,00 |
| 31.01.2025 | 57,88 | 58,28 | 57,28 | 58,00 | 0,22% | - |
| 30.01.2025 | 57,28 | 58,10 | 56,78 | 57,88 | 1,31% | - |
| 29.01.2025 | 58,25 | 58,55 | 57,08 | 57,13 | -2,43% | - |
| 28.01.2025 | 57,50 | 58,75 | 57,13 | 58,55 | 1,52% | - |
| 27.01.2025 | 56,25 | 57,73 | 56,00 | 57,68 | 2,26% | - |
| 24.01.2025 | 56,45 | 57,25 | 56,25 | 56,40 | -0,62% | - |
| 23.01.2025 | 56,80 | 56,95 | 56,35 | 56,75 | 0,35% | - |
| 22.01.2025 | 57,40 | 57,68 | 56,55 | 56,55 | -1,52% | - |
| 21.01.2025 | 56,75 | 57,53 | 56,75 | 57,43 | 0,70% | 100,00 |
| 20.01.2025 | 56,95 | 57,25 | 56,70 | 57,03 | 0,13% | - |
| 17.01.2025 | 56,95 | 57,48 | 56,83 | 56,95 | 0,22% | - |
| 16.01.2025 | 57,08 | 57,48 | 56,15 | 56,83 | -0,44% | - |
| 15.01.2025 | 55,35 | 57,25 | 55,25 | 57,08 | 3,21% | - |
| 14.01.2025 | 55,23 | 55,73 | 54,80 | 55,30 | 0,32% | - |
| 13.01.2025 | 55,05 | 55,48 | 54,70 | 55,13 | -0,23% | - |
| 10.01.2025 | 55,55 | 56,23 | 55,10 | 55,25 | -0,67% | - |
| 09.01.2025 | 54,85 | 55,80 | 54,65 | 55,63 | 1,32% | - |
| 08.01.2025 | 55,98 | 56,15 | 54,38 | 54,90 | -1,83% | - |
| 07.01.2025 | 55,55 | 57,88 | 55,55 | 55,93 | 0,63% | - |
| 06.01.2025 | 55,55 | 56,53 | 55,40 | 55,58 | -0,49% | - |
| 03.01.2025 | 56,00 | 56,60 | 55,63 | 55,85 | -0,36% | - |
| 02.01.2025 | 56,45 | 56,88 | 56,00 | 56,05 | 0,45% | - |
| 30.12.2024 | 56,08 | 56,10 | 55,75 | 55,80 | -0,49% | - |
| 27.12.2024 | 56,38 | 56,38 | 55,65 | 56,08 | 0,99% | - |
| 23.12.2024 | 55,43 | 55,70 | 55,30 | 55,53 | 0,59% | - |
| 20.12.2024 | 54,05 | 55,55 | 54,05 | 55,20 | 1,94% | - |
| 19.12.2024 | 55,03 | 55,03 | 54,00 | 54,15 | -2,08% | - |
| 18.12.2024 | 55,05 | 55,55 | 55,00 | 55,30 | 0,50% | - |
| 17.12.2024 | 55,25 | 55,48 | 54,65 | 55,03 | -0,54% | - |
| 16.12.2024 | 55,93 | 56,35 | 55,23 | 55,33 | -1,25% | - |
| 13.12.2024 | 56,70 | 56,78 | 55,90 | 56,03 | -0,88% | - |
| 12.12.2024 | 55,90 | 56,75 | 55,73 | 56,53 | 1,21% | - |
| 11.12.2024 | 56,63 | 56,73 | 55,68 | 55,85 | -1,50% | - |
| 10.12.2024 | 56,33 | 56,75 | 55,88 | 56,70 | 0,76% | - |
| 09.12.2024 | 56,70 | 57,33 | 56,13 | 56,28 | -0,97% | - |
| 06.12.2024 | 56,45 | 57,38 | 56,45 | 56,83 | 0,13% | - |
| 05.12.2024 | 57,95 | 58,28 | 56,55 | 56,75 | -1,86% | - |
| 04.12.2024 | 56,85 | 58,18 | 56,83 | 57,83 | 1,67% | - |
| 03.12.2024 | 56,50 | 56,95 | 56,18 | 56,88 | 0,53% | - |
| 02.12.2024 | 58,15 | 58,15 | 56,48 | 56,58 | -2,41% | - |
| 29.11.2024 | 57,90 | 58,38 | 57,83 | 57,98 | -0,47% | - |
| 28.11.2024 | 58,03 | 58,33 | 57,95 | 58,25 | 0,43% | - |
| 27.11.2024 | 57,10 | 58,15 | 56,83 | 58,00 | 1,49% | - |
| 26.11.2024 | 57,85 | 58,15 | 56,88 | 57,15 | -1,34% | - |
| 25.11.2024 | 57,40 | 58,55 | 57,40 | 57,93 | 0,65% | - |
| 22.11.2024 | 56,20 | 57,58 | 55,83 | 57,55 | 2,45% | 1.470,00 |
| 21.11.2024 | 56,35 | 56,75 | 55,85 | 56,18 | -0,88% | - |
| 20.11.2024 | 57,15 | 57,38 | 56,33 | 56,68 | -0,48% | - |
| 19.11.2024 | 56,90 | 57,83 | 56,60 | 56,95 | -0,44% | - |
| 18.11.2024 | 58,00 | 58,05 | 56,88 | 57,20 | -1,34% | - |
| 15.11.2024 | 57,93 | 58,20 | 57,65 | 57,98 | 0,26% | - |
| 14.11.2024 | 56,90 | 58,13 | 56,90 | 57,83 | 1,54% | - |
| 13.11.2024 | 57,98 | 58,20 | 56,88 | 56,95 | -1,68% | - |
| 12.11.2024 | 58,65 | 58,98 | 57,88 | 57,93 | -1,53% | - |
| 11.11.2024 | 58,83 | 59,20 | 58,58 | 58,83 | -0,08% | - |
| 08.11.2024 | 58,15 | 58,98 | 57,85 | 58,88 | 1,29% | - |
| 07.11.2024 | 57,53 | 58,23 | 57,15 | 58,13 | 1,57% | - |
| 06.11.2024 | 58,20 | 58,55 | 56,65 | 57,23 | -1,76% | - |
| 05.11.2024 | 58,30 | 58,63 | 57,98 | 58,25 | 0,34% | - |
| 04.11.2024 | 59,20 | 59,25 | 58,03 | 58,05 | -1,48% | - |
| 01.11.2024 | 59,25 | 59,65 | 58,85 | 58,93 | -0,55% | - |
| 31.10.2024 | 60,18 | 60,18 | 58,70 | 59,25 | -1,17% | - |
| 30.10.2024 | 59,63 | 61,98 | 59,63 | 59,95 | 0,50% | - |
| 29.10.2024 | 60,65 | 60,80 | 59,38 | 59,65 | -1,61% | - |
| 28.10.2024 | 60,05 | 60,75 | 60,05 | 60,63 | 0,37% | - |
| 25.10.2024 | 60,55 | 60,70 | 60,28 | 60,40 | -0,37% | - |
| 24.10.2024 | 61,03 | 61,08 | 60,50 | 60,63 | -0,21% | - |
| 23.10.2024 | 60,88 | 61,13 | 60,68 | 60,75 | -0,41% | - |
| 22.10.2024 | 61,95 | 62,00 | 60,45 | 61,00 | -1,61% | - |
| 21.10.2024 | 62,70 | 63,20 | 61,78 | 62,00 | -1,23% | - |
| 18.10.2024 | 63,15 | 63,33 | 62,28 | 62,78 | -0,63% | - |
| 17.10.2024 | 64,28 | 64,28 | 62,98 | 63,18 | -1,37% | - |
| 16.10.2024 | 63,05 | 64,35 | 63,05 | 64,05 | 1,03% | - |
| 15.10.2024 | 62,80 | 63,68 | 62,45 | 63,40 | 1,20% | - |
| 14.10.2024 | 62,68 | 62,83 | 62,30 | 62,65 | 0,20% | - |
| 11.10.2024 | 61,65 | 62,75 | 61,28 | 62,53 | 1,26% | - |
| 10.10.2024 | 61,98 | 62,13 | 61,28 | 61,75 | -0,72% | - |
| 09.10.2024 | 61,65 | 62,60 | 61,43 | 62,20 | 0,77% | - |
| 08.10.2024 | 61,18 | 62,40 | 61,08 | 61,73 | -0,12% | - |
| 07.10.2024 | 62,53 | 63,28 | 61,55 | 61,80 | -1,47% | - |