56,750€
-0,79%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 57,00 | 58,78 | 56,85 | 58,38 | 1,43% | - |
| 18.04.2024 | 57,53 | 57,90 | 57,30 | 57,55 | 0,39% | - |
| 17.04.2024 | 57,43 | 57,93 | 57,10 | 57,33 | -0,52% | - |
| 16.04.2024 | 57,60 | 57,88 | 56,95 | 57,63 | -0,09% | - |
| 15.04.2024 | 58,68 | 58,85 | 57,68 | 57,68 | -0,73% | - |
| 12.04.2024 | 58,95 | 59,35 | 58,00 | 58,10 | -1,02% | - |
| 11.04.2024 | 58,23 | 59,08 | 57,43 | 58,70 | 1,43% | - |
| 10.04.2024 | 59,53 | 60,28 | 57,68 | 57,88 | -2,36% | - |
| 09.04.2024 | 58,60 | 59,70 | 58,40 | 59,28 | 1,20% | - |
| 08.04.2024 | 58,03 | 58,83 | 57,08 | 58,58 | 2,49% | - |
| 05.04.2024 | 57,40 | 58,03 | 57,08 | 57,15 | -0,22% | - |
| 04.04.2024 | 56,30 | 58,23 | 56,30 | 57,28 | 1,51% | - |
| 03.04.2024 | 56,75 | 57,03 | 56,08 | 56,43 | -0,83% | - |
| 02.04.2024 | 57,13 | 57,35 | 56,45 | 56,90 | -0,22% | 100,00 |
| 28.03.2024 | 56,20 | 57,23 | 55,93 | 57,03 | 1,38% | - |
| 27.03.2024 | 55,45 | 56,33 | 55,10 | 56,25 | 1,63% | - |
| 26.03.2024 | 55,25 | 55,60 | 54,73 | 55,35 | 0,41% | - |
| 25.03.2024 | 54,48 | 55,33 | 54,38 | 55,13 | 1,15% | - |
| 22.03.2024 | 53,50 | 54,73 | 53,38 | 54,50 | 1,92% | - |
| 21.03.2024 | 52,78 | 54,28 | 52,78 | 53,48 | 1,57% | - |
| 20.03.2024 | 52,43 | 52,65 | 51,93 | 52,65 | 0,53% | - |
| 19.03.2024 | 52,58 | 52,65 | 51,83 | 52,38 | -0,14% | - |
| 18.03.2024 | 52,25 | 52,88 | 52,13 | 52,45 | 0,43% | - |
| 15.03.2024 | 52,58 | 53,30 | 51,90 | 52,23 | -1,00% | - |
| 14.03.2024 | 53,10 | 53,68 | 52,45 | 52,75 | -0,66% | 300,00 |
| 13.03.2024 | 52,98 | 53,40 | 52,63 | 53,10 | 0,19% | - |
| 12.03.2024 | 53,73 | 53,75 | 52,88 | 53,00 | -1,12% | - |
| 11.03.2024 | 53,00 | 53,95 | 52,88 | 53,60 | 1,42% | - |
| 08.03.2024 | 52,38 | 53,35 | 51,73 | 52,85 | 1,29% | - |
| 07.03.2024 | 52,55 | 53,48 | 51,83 | 52,18 | -0,95% | - |
| 06.03.2024 | 52,30 | 53,68 | 52,18 | 52,68 | 0,86% | - |
| 05.03.2024 | 52,20 | 52,95 | 52,05 | 52,23 | -0,10% | - |
| 04.03.2024 | 53,18 | 53,60 | 51,75 | 52,28 | -1,78% | - |
| 01.03.2024 | 53,18 | 54,00 | 52,58 | 53,23 | 0,61% | - |
| 29.02.2024 | 53,40 | 53,98 | 52,50 | 52,90 | -0,84% | - |
| 28.02.2024 | 54,55 | 54,93 | 52,38 | 53,35 | -2,38% | - |
| 27.02.2024 | 54,85 | 55,38 | 54,45 | 54,65 | -0,55% | - |
| 26.02.2024 | 55,68 | 56,08 | 54,63 | 54,95 | -1,12% | - |
| 23.02.2024 | 55,78 | 56,45 | 55,35 | 55,58 | -0,49% | - |
| 22.02.2024 | 56,10 | 56,85 | 54,95 | 55,85 | 0,63% | - |
| 21.02.2024 | 56,20 | 56,70 | 55,08 | 55,50 | 1,56% | - |
| 20.02.2024 | 55,55 | 55,58 | 54,45 | 54,65 | -1,40% | - |
| 19.02.2024 | 55,70 | 56,48 | 55,08 | 55,43 | -0,18% | - |
| 16.02.2024 | 56,00 | 56,50 | 55,50 | 55,53 | -0,76% | - |
| 15.02.2024 | 55,15 | 56,25 | 55,05 | 55,95 | 1,59% | - |
| 14.02.2024 | 54,68 | 55,60 | 54,68 | 55,08 | 0,73% | - |
| 13.02.2024 | 56,10 | 56,58 | 54,48 | 54,68 | -2,32% | - |
| 12.02.2024 | 55,03 | 56,35 | 54,95 | 55,98 | 1,73% | - |
| 09.02.2024 | 56,13 | 56,85 | 54,78 | 55,03 | -1,78% | - |
| 08.02.2024 | 56,25 | 56,90 | 55,90 | 56,03 | -0,09% | - |
| 07.02.2024 | 56,83 | 56,98 | 55,95 | 56,08 | -1,15% | - |
| 06.02.2024 | 57,70 | 57,88 | 56,53 | 56,73 | -1,26% | - |
| 05.02.2024 | 57,90 | 58,20 | 57,23 | 57,45 | -0,82% | - |
| 02.02.2024 | 58,20 | 60,18 | 57,73 | 57,93 | -0,39% | - |
| 01.02.2024 | 60,48 | 60,55 | 57,68 | 58,15 | -3,76% | - |
| 31.01.2024 | 59,65 | 60,93 | 59,35 | 60,43 | 1,55% | - |
| 30.01.2024 | 59,63 | 60,45 | 59,23 | 59,50 | -0,25% | - |
| 29.01.2024 | 58,88 | 59,68 | 57,98 | 59,65 | 1,49% | - |
| 26.01.2024 | 58,30 | 59,05 | 57,55 | 58,78 | 0,64% | - |
| 25.01.2024 | 58,60 | 59,10 | 57,73 | 58,40 | -0,26% | - |
| 24.01.2024 | 58,28 | 59,18 | 58,25 | 58,55 | 0,95% | - |
| 23.01.2024 | 58,58 | 58,98 | 57,85 | 58,00 | -0,81% | - |
| 22.01.2024 | 58,88 | 60,10 | 58,05 | 58,48 | -0,17% | - |
| 19.01.2024 | 59,23 | 59,55 | 58,20 | 58,58 | -0,64% | - |
| 18.01.2024 | 59,93 | 60,05 | 58,60 | 58,95 | -1,09% | - |
| 17.01.2024 | 62,15 | 62,15 | 59,15 | 59,60 | -4,10% | 400,00 |
| 16.01.2024 | 62,45 | 63,15 | 61,85 | 62,15 | -1,11% | - |
| 15.01.2024 | 63,00 | 63,55 | 62,43 | 62,85 | 0,24% | - |
| 12.01.2024 | 61,43 | 62,90 | 61,25 | 62,70 | 2,20% | - |
| 11.01.2024 | 62,13 | 62,18 | 60,63 | 61,35 | -0,45% | - |
| 10.01.2024 | 61,10 | 62,58 | 60,98 | 61,63 | 0,78% | - |
| 09.01.2024 | 62,35 | 62,48 | 61,08 | 61,15 | -2,08% | - |
| 08.01.2024 | 62,10 | 62,48 | 60,88 | 62,45 | 0,64% | - |
| 05.01.2024 | 62,40 | 62,83 | 61,13 | 62,05 | -0,96% | - |
| 04.01.2024 | 62,33 | 63,10 | 62,05 | 62,65 | 0,60% | - |
| 03.01.2024 | 63,38 | 63,93 | 61,80 | 62,28 | -1,39% | - |
| 02.01.2024 | 63,93 | 64,38 | 63,05 | 63,15 | -1,25% | - |
| 29.12.2023 | 64,70 | 64,85 | 63,73 | 63,95 | -1,27% | - |
| 28.12.2023 | 65,15 | 65,40 | 64,35 | 64,78 | -0,58% | - |
| 27.12.2023 | 64,08 | 65,15 | 63,73 | 65,15 | 2,12% | - |
| 22.12.2023 | 63,95 | 64,10 | 63,30 | 63,80 | -0,47% | - |
| 21.12.2023 | 64,28 | 64,45 | 63,10 | 64,10 | 0,16% | - |
| 20.12.2023 | 63,60 | 64,60 | 62,88 | 64,00 | 0,63% | - |
| 19.12.2023 | 63,18 | 64,05 | 63,03 | 63,60 | 0,63% | - |
| 18.12.2023 | 63,58 | 64,20 | 62,80 | 63,20 | -0,08% | - |
| 15.12.2023 | 63,78 | 64,68 | 63,23 | 63,25 | -0,94% | - |
| 14.12.2023 | 61,93 | 65,10 | 61,83 | 63,85 | 3,53% | - |
| 13.12.2023 | 60,85 | 61,70 | 60,45 | 61,68 | 1,15% | - |
| 12.12.2023 | 61,45 | 61,93 | 60,65 | 60,98 | -1,18% | - |
| 11.12.2023 | 61,70 | 62,40 | 61,33 | 61,70 | -0,12% | - |
| 08.12.2023 | 62,05 | 62,40 | 61,05 | 61,78 | -0,36% | - |
| 07.12.2023 | 62,58 | 62,63 | 60,63 | 62,00 | -0,44% | - |
| 06.12.2023 | 61,40 | 62,88 | 60,93 | 62,28 | 2,01% | - |
| 05.12.2023 | 59,33 | 61,48 | 59,05 | 61,05 | 2,82% | - |
| 04.12.2023 | 58,63 | 59,85 | 58,38 | 59,38 | 1,54% | - |
| 01.12.2023 | 57,68 | 58,65 | 57,08 | 58,48 | 1,48% | - |
| 30.11.2023 | 58,28 | 58,78 | 57,35 | 57,63 | -1,07% | - |
| 29.11.2023 | 57,98 | 59,25 | 57,93 | 58,25 | 0,30% | - |
| 28.11.2023 | 58,28 | 58,40 | 56,85 | 58,08 | -0,39% | - |
| 27.11.2023 | 57,45 | 58,40 | 57,43 | 58,30 | 1,13% | - |