66,900€
-2,83%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 67,25 | 67,78 | 66,33 | 66,90 | -0,96% | 9,00 |
| 08.05.2025 | 69,20 | 69,20 | 67,53 | 67,55 | -2,31% | - |
| 07.05.2025 | 69,65 | 70,20 | 69,03 | 69,15 | -1,28% | - |
| 06.05.2025 | 69,15 | 70,38 | 69,13 | 70,05 | 0,86% | - |
| 05.05.2025 | 68,35 | 69,83 | 67,98 | 69,45 | 1,54% | - |
| 02.05.2025 | 68,50 | 70,20 | 66,28 | 68,40 | -3,25% | - |
| 30.04.2025 | 69,63 | 70,80 | 69,60 | 70,70 | 2,76% | - |
| 29.04.2025 | 67,90 | 68,98 | 67,75 | 68,80 | 1,40% | - |
| 28.04.2025 | 67,65 | 68,15 | 67,13 | 67,85 | 0,30% | - |
| 25.04.2025 | 66,65 | 68,13 | 66,65 | 67,65 | 0,89% | - |
| 24.04.2025 | 67,43 | 68,05 | 66,85 | 67,05 | -0,74% | - |
| 23.04.2025 | 68,30 | 69,33 | 67,23 | 67,55 | -1,46% | - |
| 22.04.2025 | 67,63 | 68,90 | 67,40 | 68,55 | 1,33% | - |
| 17.04.2025 | 67,03 | 67,83 | 66,45 | 67,65 | 0,93% | - |
| 16.04.2025 | 64,55 | 67,45 | 64,50 | 67,03 | 2,60% | - |
| 15.04.2025 | 63,80 | 65,68 | 63,80 | 65,33 | 1,71% | - |
| 14.04.2025 | 63,43 | 64,28 | 62,60 | 64,23 | 3,76% | - |
| 11.04.2025 | 60,60 | 62,18 | 60,60 | 61,90 | 1,73% | - |
| 10.04.2025 | 61,35 | 62,28 | 60,35 | 60,85 | -5,44% | - |
| 09.04.2025 | 59,65 | 64,95 | 58,03 | 64,35 | 6,36% | - |
| 08.04.2025 | 59,15 | 61,15 | 59,15 | 60,50 | 2,07% | - |
| 07.04.2025 | 59,58 | 61,50 | 57,75 | 59,28 | -2,43% | - |
| 04.04.2025 | 62,60 | 62,98 | 60,20 | 60,75 | -3,07% | - |
| 03.04.2025 | 60,55 | 63,08 | 60,55 | 62,68 | 3,30% | - |
| 02.04.2025 | 61,85 | 62,55 | 60,68 | 60,68 | -3,31% | - |
| 01.04.2025 | 62,53 | 62,95 | 62,13 | 62,75 | 0,52% | - |
| 31.03.2025 | 62,20 | 62,93 | 61,63 | 62,43 | 0,00% | - |
| 28.03.2025 | 61,70 | 62,83 | 61,55 | 62,43 | 1,50% | - |
| 27.03.2025 | 61,45 | 62,03 | 61,40 | 61,50 | -0,12% | - |
| 26.03.2025 | 61,73 | 62,03 | 61,45 | 61,58 | -0,32% | - |
| 25.03.2025 | 61,80 | 62,40 | 61,63 | 61,78 | -0,16% | - |
| 24.03.2025 | 62,10 | 62,80 | 61,70 | 61,88 | -0,76% | - |
| 21.03.2025 | 62,00 | 62,53 | 61,70 | 62,35 | 0,40% | - |
| 20.03.2025 | 61,85 | 62,35 | 61,43 | 62,10 | 0,20% | - |
| 19.03.2025 | 62,08 | 62,40 | 61,68 | 61,98 | -0,52% | - |
| 18.03.2025 | 62,30 | 62,88 | 61,88 | 62,30 | 0,08% | - |
| 17.03.2025 | 62,00 | 62,45 | 61,43 | 62,25 | 0,28% | - |
| 14.03.2025 | 61,28 | 62,23 | 61,18 | 62,08 | 1,35% | - |
| 13.03.2025 | 61,95 | 61,95 | 61,05 | 61,25 | -0,85% | - |
| 12.03.2025 | 59,95 | 62,35 | 59,95 | 61,78 | 3,13% | - |
| 11.03.2025 | 60,55 | 61,68 | 59,68 | 59,90 | -0,91% | - |
| 10.03.2025 | 59,58 | 60,85 | 59,55 | 60,45 | 1,47% | - |
| 07.03.2025 | 57,78 | 59,75 | 57,65 | 59,58 | 3,47% | - |
| 06.03.2025 | 59,43 | 59,73 | 57,25 | 57,58 | -3,11% | - |
| 05.03.2025 | 61,40 | 62,48 | 59,28 | 59,43 | -4,04% | - |
| 04.03.2025 | 61,20 | 62,43 | 61,20 | 61,93 | 1,64% | - |
| 03.03.2025 | 61,50 | 61,90 | 60,63 | 60,93 | -1,46% | 990,00 |
| 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% | - |