65,100€
-0,08%
Echtzeit-Aktienkurs AEDIFICA S.A.
Bid:
Ask:
Aktienkurse zur AEDIFICA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 65,40 | 65,55 | 64,43 | 65,10 | -0,31% | - |
| 24.09.2026 | 65,48 | 65,70 | 64,93 | 65,30 | -0,53% | 1.960,00 |
| 23.09.2026 | 66,45 | 66,60 | 65,38 | 65,65 | -1,32% | 5.056,00 |
| 22.09.2026 | 65,93 | 66,55 | 65,33 | 66,53 | 0,80% | - |
| 21.09.2026 | 66,03 | 66,25 | 64,95 | 66,00 | 0,61% | 552,00 |
| 18.09.2026 | 65,93 | 66,18 | 65,50 | 65,60 | -0,57% | - |
| 17.09.2026 | 66,08 | 66,43 | 65,65 | 65,98 | 0,27% | - |
| 16.09.2026 | 66,38 | 66,50 | 65,45 | 65,80 | -0,45% | - |
| 15.09.2026 | 65,58 | 66,15 | 65,05 | 66,10 | 0,65% | - |
| 14.09.2026 | 65,38 | 66,43 | 65,28 | 65,68 | 0,04% | 1.760,00 |
| 11.09.2026 | 66,08 | 66,40 | 65,55 | 65,65 | -0,23% | - |
| 10.09.2026 | 66,23 | 66,78 | 65,75 | 65,80 | -0,38% | 456,00 |
| 09.09.2026 | 66,78 | 67,45 | 66,03 | 66,05 | -0,97% | 60,00 |
| 08.09.2026 | 66,98 | 67,30 | 66,58 | 66,70 | -0,60% | 345,00 |
| 07.09.2026 | 67,38 | 67,55 | 66,78 | 67,10 | -0,59% | - |
| 04.09.2026 | 67,90 | 68,15 | 67,15 | 67,50 | -0,52% | 486,00 |
| 03.09.2026 | 66,60 | 67,85 | 66,43 | 67,85 | 1,92% | 102,00 |
| 02.09.2026 | 67,88 | 68,55 | 66,40 | 66,58 | -1,88% | - |
| 01.09.2026 | 68,65 | 68,65 | 66,58 | 67,85 | -0,95% | 6.000,00 |
| 31.08.2026 | 68,28 | 69,35 | 67,58 | 68,50 | 0,40% | - |
| 28.08.2026 | 68,53 | 68,73 | 68,05 | 68,23 | -0,37% | - |
| 27.08.2026 | 69,28 | 69,28 | 68,05 | 68,48 | -0,69% | 46,00 |
| 26.08.2026 | 69,48 | 69,58 | 68,80 | 68,95 | -0,72% | - |
| 25.08.2026 | 69,23 | 69,45 | 68,95 | 69,45 | 0,58% | - |
| 24.08.2026 | 68,13 | 69,30 | 68,13 | 69,05 | 1,17% | - |
| 21.08.2026 | 68,18 | 68,43 | 67,73 | 68,25 | 0,44% | - |
| 20.08.2026 | 66,85 | 68,13 | 66,83 | 67,95 | 1,65% | - |
| 19.08.2026 | 66,93 | 67,30 | 66,55 | 66,85 | -0,22% | - |
| 18.08.2026 | 66,90 | 67,43 | 66,78 | 67,00 | -0,19% | - |
| 17.08.2026 | 68,23 | 68,23 | 66,93 | 67,13 | -1,36% | - |
| 14.08.2026 | 68,08 | 68,33 | 67,78 | 68,05 | -0,18% | - |
| 13.08.2026 | 68,33 | 68,50 | 67,95 | 68,18 | -0,07% | - |
| 12.08.2026 | 68,03 | 68,25 | 67,73 | 68,23 | 0,44% | - |
| 11.08.2026 | 68,08 | 68,45 | 67,80 | 67,93 | -0,62% | 1.125,00 |
| 10.08.2026 | 69,23 | 69,28 | 68,03 | 68,35 | -1,51% | 1.225,00 |
| 07.08.2026 | 69,28 | 69,40 | 68,60 | 69,40 | 0,22% | - |
| 06.08.2026 | 69,58 | 70,18 | 69,20 | 69,25 | -0,36% | - |
| 05.08.2026 | 70,18 | 70,23 | 69,15 | 69,50 | -0,86% | - |
| 04.08.2026 | 69,83 | 70,28 | 69,60 | 70,10 | 0,65% | - |
| 03.08.2026 | 70,83 | 70,83 | 69,35 | 69,65 | -1,00% | - |
| 31.07.2026 | 71,55 | 71,63 | 70,18 | 70,35 | -1,26% | - |
| 30.07.2026 | 71,68 | 71,75 | 70,65 | 71,25 | -0,45% | - |
| 29.07.2026 | 71,25 | 71,70 | 70,60 | 71,58 | 0,14% | - |
| 28.07.2026 | 70,68 | 71,70 | 70,58 | 71,48 | 0,81% | - |
| 27.07.2026 | 70,68 | 71,00 | 70,13 | 70,90 | 1,47% | - |
| 24.07.2026 | 70,23 | 70,78 | 69,45 | 69,88 | -0,60% | - |
| 23.07.2026 | 70,05 | 71,25 | 69,95 | 70,30 | 0,00% | - |
| 22.07.2026 | 69,98 | 70,90 | 69,35 | 70,30 | 0,64% | - |
| 21.07.2026 | 70,75 | 70,85 | 69,65 | 69,85 | -0,53% | - |
| 20.07.2026 | 69,80 | 70,53 | 69,00 | 70,23 | 0,46% | 800,00 |
| 17.07.2026 | 69,08 | 70,65 | 68,98 | 69,90 | 0,36% | - |
| 16.07.2026 | 68,95 | 69,88 | 68,58 | 69,65 | 1,02% | 36,00 |
| 15.07.2026 | 69,35 | 69,35 | 68,35 | 68,95 | -0,07% | - |
| 14.07.2026 | 69,28 | 69,40 | 68,05 | 69,00 | 0,73% | - |
| 13.07.2026 | 68,58 | 69,58 | 68,40 | 68,50 | -1,12% | - |
| 10.07.2026 | 68,88 | 70,35 | 68,83 | 69,28 | 0,36% | 45,00 |
| 09.07.2026 | 69,83 | 69,88 | 68,93 | 69,03 | -0,79% | - |
| 08.07.2026 | 69,93 | 69,95 | 68,55 | 69,58 | -0,86% | 987,00 |
| 07.07.2026 | 68,98 | 70,38 | 68,88 | 70,18 | 1,41% | - |
| 06.07.2026 | 69,68 | 69,95 | 69,00 | 69,20 | -0,72% | 110,00 |
| 03.07.2026 | 70,18 | 70,28 | 69,58 | 69,70 | -0,21% | - |
| 02.07.2026 | 70,38 | 70,83 | 69,50 | 69,85 | -0,71% | - |
| 01.07.2026 | 70,63 | 70,90 | 70,10 | 70,35 | -0,42% | - |
| 30.06.2026 | 72,08 | 72,15 | 70,30 | 70,65 | -1,81% | - |
| 29.06.2026 | 72,03 | 72,13 | 71,35 | 71,95 | 0,56% | 440,00 |
| 26.06.2026 | 70,03 | 72,05 | 69,93 | 71,55 | 1,56% | - |
| 25.06.2026 | 70,38 | 71,15 | 69,95 | 70,45 | 0,57% | - |
| 24.06.2026 | 68,63 | 70,50 | 68,58 | 70,05 | 2,23% | - |
| 23.06.2026 | 68,33 | 68,88 | 68,08 | 68,53 | -0,25% | - |
| 22.06.2026 | 68,18 | 68,95 | 67,78 | 68,70 | 0,92% | - |
| 19.06.2026 | 67,88 | 68,40 | 67,00 | 68,08 | -0,04% | - |
| 18.06.2026 | 68,73 | 69,13 | 67,00 | 68,10 | -0,55% | 576,00 |
| 17.06.2026 | 69,13 | 69,68 | 68,43 | 68,48 | -0,80% | - |
| 16.06.2026 | 70,05 | 70,25 | 68,93 | 69,03 | -1,46% | - |
| 15.06.2026 | 71,33 | 71,55 | 69,88 | 70,05 | -0,46% | - |
| 12.06.2026 | 70,68 | 70,90 | 69,90 | 70,38 | -0,67% | - |
| 11.06.2026 | 69,98 | 70,95 | 69,33 | 70,85 | 1,43% | - |
| 10.06.2026 | 68,78 | 70,25 | 68,48 | 69,85 | 1,27% | - |
| 09.06.2026 | 67,83 | 69,05 | 67,78 | 68,98 | 1,77% | - |
| 08.06.2026 | 67,13 | 68,75 | 66,98 | 67,78 | 0,26% | 57.000,00 |
| 05.06.2026 | 67,48 | 68,50 | 67,38 | 67,60 | -0,07% | - |
| 04.06.2026 | 67,08 | 67,98 | 66,95 | 67,65 | 0,86% | - |
| 03.06.2026 | 67,38 | 67,60 | 66,80 | 67,08 | -0,59% | - |
| 02.06.2026 | 69,73 | 69,83 | 67,28 | 67,48 | -3,43% | 21,00 |
| 01.06.2026 | 70,80 | 71,05 | 69,53 | 69,88 | -1,10% | - |
| 29.05.2026 | 71,58 | 71,75 | 70,60 | 70,65 | -0,95% | - |
| 28.05.2026 | 70,80 | 71,75 | 70,63 | 71,33 | 0,21% | - |
| 27.05.2026 | 71,25 | 71,75 | 70,88 | 71,18 | -0,04% | - |
| 26.05.2026 | 71,18 | 71,75 | 71,10 | 71,20 | -0,35% | 18,00 |
| 25.05.2026 | 72,33 | 72,38 | 71,35 | 71,45 | 0,18% | 280,00 |
| 22.05.2026 | 71,80 | 71,88 | 70,88 | 71,33 | -0,63% | - |
| 21.05.2026 | 71,28 | 72,68 | 71,08 | 71,78 | 0,28% | - |
| 20.05.2026 | 68,00 | 71,65 | 67,95 | 71,58 | 5,06% | - |
| 19.05.2026 | 68,33 | 69,60 | 67,98 | 68,13 | -0,51% | - |
| 18.05.2026 | 67,30 | 68,50 | 66,53 | 68,48 | 1,48% | - |
| 15.05.2026 | 67,43 | 68,38 | 67,15 | 67,48 | -1,17% | 4.662,00 |
| 14.05.2026 | 67,15 | 68,75 | 66,90 | 68,28 | -3,97% | - |
| 13.05.2026 | 71,15 | 71,35 | 70,50 | 71,10 | 0,11% | 2.520,00 |
| 12.05.2026 | 71,60 | 72,03 | 70,88 | 71,03 | -1,29% | 1.428,00 |
| 11.05.2026 | 73,30 | 73,30 | 71,65 | 71,95 | -0,62% | - |