73,000€
2,38%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 71,18 | 73,40 | 70,73 | 73,40 | 2,84% | - |
| 12.03.2026 | 70,23 | 71,80 | 70,18 | 71,38 | 0,74% | 6.815,00 |
| 11.03.2026 | 71,83 | 71,98 | 70,45 | 70,85 | -1,12% | - |
| 10.03.2026 | 72,03 | 72,93 | 71,58 | 71,65 | -0,86% | - |
| 09.03.2026 | 70,13 | 72,63 | 70,13 | 72,28 | 0,03% | - |
| 06.03.2026 | 72,70 | 72,78 | 71,05 | 72,25 | -0,28% | - |
| 05.03.2026 | 73,63 | 73,68 | 71,30 | 72,45 | -2,29% | - |
| 04.03.2026 | 76,45 | 76,85 | 72,30 | 74,15 | -4,04% | - |
| 03.03.2026 | 78,33 | 78,48 | 75,93 | 77,28 | -1,40% | - |
| 02.03.2026 | 77,03 | 78,68 | 76,65 | 78,38 | 0,10% | - |
| 27.02.2026 | 78,25 | 79,25 | 78,05 | 78,30 | -0,06% | 945,00 |
| 26.02.2026 | 77,70 | 78,45 | 77,33 | 78,35 | 0,64% | 9.408,00 |
| 25.02.2026 | 78,33 | 78,38 | 77,05 | 77,85 | -0,57% | - |
| 24.02.2026 | 77,05 | 78,48 | 76,80 | 78,30 | 1,59% | - |
| 23.02.2026 | 77,18 | 77,55 | 76,38 | 77,08 | -0,71% | - |
| 20.02.2026 | 77,95 | 78,70 | 76,73 | 77,63 | -0,29% | - |
| 19.02.2026 | 79,93 | 79,98 | 77,63 | 77,85 | -2,35% | - |
| 18.02.2026 | 78,83 | 80,05 | 78,40 | 79,73 | 1,27% | - |
| 17.02.2026 | 77,05 | 78,85 | 76,85 | 78,73 | 1,81% | - |
| 16.02.2026 | 77,23 | 77,75 | 76,58 | 77,33 | 0,26% | - |
| 13.02.2026 | 75,98 | 78,05 | 75,25 | 77,13 | 1,75% | - |
| 12.02.2026 | 76,30 | 76,43 | 73,88 | 75,80 | -0,46% | - |
| 11.02.2026 | 75,35 | 76,35 | 74,90 | 76,15 | 1,16% | - |
| 10.02.2026 | 74,60 | 75,53 | 74,33 | 75,28 | 0,84% | - |
| 09.02.2026 | 74,75 | 75,03 | 73,83 | 74,65 | 0,03% | - |
| 06.02.2026 | 73,95 | 75,30 | 73,75 | 74,63 | 0,81% | - |
| 05.02.2026 | 74,65 | 74,75 | 72,95 | 74,03 | -0,70% | - |
| 04.02.2026 | 74,15 | 75,05 | 74,10 | 74,55 | 0,88% | - |
| 03.02.2026 | 74,33 | 74,58 | 73,55 | 73,90 | -0,27% | - |
| 02.02.2026 | 73,28 | 74,45 | 73,03 | 74,10 | 0,10% | - |
| 30.01.2026 | 74,70 | 74,85 | 73,75 | 74,03 | -1,30% | - |
| 29.01.2026 | 75,70 | 75,93 | 74,35 | 75,00 | -0,79% | - |
| 28.01.2026 | 74,20 | 75,73 | 73,45 | 75,60 | 2,75% | 11.220,00 |
| 27.01.2026 | 74,45 | 74,50 | 73,48 | 73,58 | -0,91% | - |
| 26.01.2026 | 74,45 | 74,88 | 73,50 | 74,25 | -0,20% | - |
| 23.01.2026 | 73,90 | 74,88 | 73,45 | 74,40 | 0,54% | 12.000,00 |
| 22.01.2026 | 72,10 | 75,40 | 71,85 | 74,00 | 2,78% | - |
| 21.01.2026 | 73,90 | 74,28 | 72,00 | 72,00 | -2,27% | - |
| 20.01.2026 | 74,18 | 74,33 | 73,43 | 73,68 | -1,04% | - |
| 19.01.2026 | 74,40 | 74,83 | 74,00 | 74,45 | -1,68% | - |
| 16.01.2026 | 74,35 | 75,75 | 74,25 | 75,73 | 2,02% | - |
| 15.01.2026 | 73,68 | 75,35 | 73,58 | 74,23 | 1,37% | - |
| 14.01.2026 | 73,28 | 73,73 | 72,53 | 73,23 | -0,10% | - |
| 13.01.2026 | 73,95 | 74,00 | 71,95 | 73,30 | -0,91% | - |
| 12.01.2026 | 73,88 | 74,00 | 72,80 | 73,98 | 0,07% | - |
| 09.01.2026 | 73,43 | 73,93 | 72,35 | 73,93 | 0,82% | 45,00 |
| 08.01.2026 | 71,08 | 73,58 | 71,08 | 73,33 | 2,70% | - |
| 07.01.2026 | 69,50 | 71,55 | 69,50 | 71,40 | 2,59% | - |
| 06.01.2026 | 68,28 | 69,75 | 67,83 | 69,60 | 2,35% | - |
| 05.01.2026 | 68,28 | 68,55 | 67,40 | 68,00 | 0,22% | 700,00 |
| 02.01.2026 | 67,55 | 68,58 | 67,53 | 67,85 | 1,80% | - |
| 30.12.2025 | 66,90 | 67,25 | 66,65 | 66,65 | -0,45% | - |
| 29.12.2025 | 66,58 | 67,33 | 66,43 | 66,95 | 1,17% | - |
| 23.12.2025 | 66,25 | 66,70 | 65,95 | 66,18 | 0,80% | - |
| 22.12.2025 | 66,78 | 66,88 | 65,60 | 65,65 | -1,76% | - |
| 19.12.2025 | 67,20 | 67,38 | 66,25 | 66,83 | -0,93% | - |
| 18.12.2025 | 65,50 | 67,53 | 65,48 | 67,45 | 3,21% | - |
| 17.12.2025 | 64,33 | 65,83 | 64,33 | 65,35 | 1,71% | - |
| 16.12.2025 | 63,50 | 65,28 | 63,48 | 64,25 | 0,71% | - |
| 15.12.2025 | 63,48 | 64,60 | 63,28 | 63,80 | 0,83% | - |
| 12.12.2025 | 63,58 | 63,65 | 63,05 | 63,28 | -0,24% | - |
| 11.12.2025 | 63,95 | 64,03 | 63,10 | 63,43 | -0,12% | - |
| 10.12.2025 | 63,33 | 64,00 | 63,05 | 63,50 | 0,47% | - |
| 09.12.2025 | 63,90 | 64,13 | 62,90 | 63,20 | -1,86% | - |
| 08.12.2025 | 64,98 | 65,03 | 63,78 | 64,40 | -0,69% | - |
| 05.12.2025 | 65,28 | 65,40 | 64,60 | 64,85 | -0,54% | - |
| 04.12.2025 | 65,88 | 65,93 | 64,85 | 65,20 | -0,08% | - |
| 03.12.2025 | 66,00 | 66,38 | 65,25 | 65,25 | -0,15% | - |
| 02.12.2025 | 65,83 | 66,20 | 65,35 | 65,35 | -0,46% | - |
| 01.12.2025 | 66,45 | 66,50 | 65,58 | 65,65 | -0,83% | - |
| 28.11.2025 | 66,20 | 66,70 | 66,10 | 66,20 | 0,08% | - |
| 27.11.2025 | 65,60 | 66,38 | 65,50 | 66,15 | 1,15% | - |
| 26.11.2025 | 65,60 | 65,85 | 65,08 | 65,40 | -0,15% | - |
| 25.11.2025 | 65,48 | 66,25 | 65,33 | 65,50 | 1,00% | - |
| 24.11.2025 | 65,43 | 66,03 | 64,85 | 64,85 | -1,07% | - |
| 21.11.2025 | 64,85 | 65,85 | 64,70 | 65,55 | -0,46% | - |
| 20.11.2025 | 66,48 | 66,60 | 65,20 | 65,85 | -0,60% | - |
| 19.11.2025 | 66,43 | 66,88 | 65,98 | 66,25 | -0,53% | - |
| 18.11.2025 | 66,70 | 67,03 | 66,15 | 66,60 | 0,11% | - |
| 17.11.2025 | 66,70 | 67,28 | 66,35 | 66,53 | 0,04% | - |
| 14.11.2025 | 66,63 | 66,90 | 65,90 | 66,50 | 0,00% | - |
| 13.11.2025 | 66,25 | 66,83 | 65,90 | 66,50 | 1,14% | - |
| 12.11.2025 | 66,73 | 66,73 | 65,75 | 65,75 | -1,13% | - |
| 11.11.2025 | 66,53 | 66,80 | 66,13 | 66,50 | 1,06% | - |
| 10.11.2025 | 66,88 | 66,88 | 65,80 | 65,80 | 0,08% | - |
| 07.11.2025 | 66,13 | 66,45 | 65,75 | 65,75 | 0,08% | - |
| 06.11.2025 | 63,83 | 65,93 | 63,70 | 65,70 | 3,30% | - |
| 05.11.2025 | 63,95 | 64,00 | 63,23 | 63,60 | 0,71% | - |
| 04.11.2025 | 63,15 | 64,33 | 62,80 | 63,15 | -0,39% | - |
| 03.11.2025 | 63,43 | 63,60 | 62,78 | 63,40 | 0,32% | - |
| 31.10.2025 | 64,03 | 64,38 | 63,00 | 63,20 | 0,24% | - |
| 30.10.2025 | 63,53 | 64,30 | 62,85 | 63,05 | -1,25% | - |
| 29.10.2025 | 61,53 | 64,53 | 60,68 | 63,85 | 2,49% | - |
| 28.10.2025 | 62,53 | 63,00 | 61,78 | 62,30 | -0,32% | - |
| 27.10.2025 | 63,00 | 63,10 | 62,25 | 62,50 | -0,16% | - |
| 24.10.2025 | 62,63 | 63,20 | 61,30 | 62,60 | 0,08% | - |
| 23.10.2025 | 62,33 | 62,98 | 62,23 | 62,55 | -0,16% | - |
| 22.10.2025 | 62,60 | 62,90 | 61,93 | 62,65 | 0,48% | - |
| 21.10.2025 | 62,20 | 62,70 | 62,15 | 62,35 | 0,48% | - |
| 20.10.2025 | 62,03 | 62,33 | 61,65 | 62,05 | 0,98% | - |