62,600€
-0,08%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 63,15 | 63,58 | 62,23 | 62,73 | -0,67% | - |
| 18.09.2025 | 63,38 | 63,63 | 62,60 | 63,15 | 0,48% | - |
| 17.09.2025 | 62,90 | 63,48 | 62,83 | 62,85 | -0,71% | - |
| 16.09.2025 | 63,33 | 63,58 | 62,70 | 63,30 | 0,40% | - |
| 15.09.2025 | 63,00 | 64,05 | 62,68 | 63,05 | 0,48% | - |
| 12.09.2025 | 62,68 | 63,38 | 62,40 | 62,75 | 0,32% | - |
| 11.09.2025 | 62,15 | 62,90 | 61,80 | 62,55 | 1,13% | - |
| 10.09.2025 | 63,05 | 63,10 | 61,85 | 61,85 | -1,55% | - |
| 09.09.2025 | 63,10 | 63,50 | 62,73 | 62,83 | -0,28% | - |
| 08.09.2025 | 63,18 | 63,35 | 62,75 | 63,00 | 1,61% | - |
| 05.09.2025 | 63,30 | 63,35 | 62,00 | 62,00 | -1,39% | - |
| 04.09.2025 | 63,43 | 64,00 | 62,83 | 62,88 | -0,75% | - |
| 03.09.2025 | 63,25 | 63,70 | 62,75 | 63,35 | 1,36% | - |
| 02.09.2025 | 64,90 | 65,23 | 62,50 | 62,50 | -2,87% | - |
| 01.09.2025 | 65,63 | 66,13 | 64,35 | 64,35 | -1,91% | - |
| 29.08.2025 | 64,98 | 65,95 | 64,88 | 65,60 | 0,81% | - |
| 28.08.2025 | 65,03 | 65,28 | 64,20 | 65,08 | 0,08% | - |
| 27.08.2025 | 64,28 | 65,15 | 64,05 | 65,03 | 1,64% | - |
| 26.08.2025 | 64,03 | 64,48 | 63,58 | 63,98 | 0,04% | - |
| 25.08.2025 | 64,70 | 64,83 | 63,95 | 63,95 | -1,31% | - |
| 22.08.2025 | 64,10 | 64,90 | 63,98 | 64,80 | 0,90% | - |
| 21.08.2025 | 64,53 | 64,55 | 63,75 | 64,23 | -0,31% | - |
| 20.08.2025 | 64,53 | 64,80 | 64,20 | 64,43 | 0,59% | - |
| 19.08.2025 | 64,83 | 65,00 | 64,00 | 64,05 | -1,23% | - |
| 18.08.2025 | 64,48 | 65,30 | 64,35 | 64,85 | 0,89% | - |
| 15.08.2025 | 65,15 | 65,40 | 64,15 | 64,28 | -1,42% | - |
| 14.08.2025 | 65,73 | 66,08 | 64,85 | 65,20 | -0,31% | - |
| 13.08.2025 | 65,65 | 65,95 | 65,28 | 65,40 | -0,30% | - |
| 12.08.2025 | 66,05 | 66,53 | 65,35 | 65,60 | -0,68% | - |
| 11.08.2025 | 66,13 | 66,78 | 65,73 | 66,05 | -0,23% | - |
| 08.08.2025 | 65,73 | 66,38 | 65,60 | 66,20 | 1,07% | - |
| 07.08.2025 | 65,88 | 66,00 | 65,00 | 65,50 | -0,61% | - |
| 06.08.2025 | 65,43 | 66,28 | 65,43 | 65,90 | 0,84% | - |
| 05.08.2025 | 65,68 | 65,78 | 65,18 | 65,35 | -0,27% | - |
| 04.08.2025 | 65,48 | 65,75 | 65,10 | 65,53 | 1,24% | - |
| 01.08.2025 | 64,63 | 65,00 | 63,73 | 64,73 | 0,15% | - |
| 31.07.2025 | 63,83 | 65,20 | 63,80 | 64,63 | 1,45% | - |
| 30.07.2025 | 63,70 | 64,55 | 63,20 | 63,70 | 0,16% | - |
| 29.07.2025 | 64,43 | 64,50 | 63,40 | 63,60 | -0,70% | - |
| 28.07.2025 | 65,35 | 65,48 | 63,88 | 64,05 | -0,85% | - |
| 25.07.2025 | 64,35 | 64,95 | 63,90 | 64,60 | 0,62% | - |
| 24.07.2025 | 65,55 | 65,65 | 64,13 | 64,20 | -1,87% | - |
| 23.07.2025 | 65,75 | 65,75 | 64,70 | 65,43 | 0,58% | - |
| 22.07.2025 | 65,08 | 65,28 | 64,53 | 65,05 | 0,31% | - |
| 21.07.2025 | 64,10 | 65,33 | 64,05 | 64,85 | 1,29% | - |
| 18.07.2025 | 65,43 | 65,48 | 63,70 | 64,03 | -2,18% | - |
| 17.07.2025 | 65,15 | 65,50 | 64,65 | 65,45 | 0,69% | - |
| 16.07.2025 | 64,43 | 65,28 | 64,20 | 65,00 | 0,58% | - |
| 15.07.2025 | 65,35 | 65,60 | 64,40 | 64,63 | -0,65% | - |
| 14.07.2025 | 64,33 | 65,50 | 64,28 | 65,05 | 0,97% | - |
| 11.07.2025 | 64,53 | 64,75 | 63,65 | 64,43 | 0,12% | - |
| 10.07.2025 | 64,93 | 65,13 | 63,90 | 64,35 | -0,66% | - |
| 09.07.2025 | 64,78 | 64,88 | 64,25 | 64,78 | 0,19% | - |
| 08.07.2025 | 64,90 | 65,05 | 64,48 | 64,65 | -0,31% | - |
| 07.07.2025 | 65,08 | 65,30 | 64,65 | 64,85 | 0,19% | - |
| 04.07.2025 | 64,70 | 65,20 | 64,63 | 64,73 | -0,15% | - |
| 03.07.2025 | 64,75 | 65,28 | 64,65 | 64,83 | 0,15% | - |
| 02.07.2025 | 66,45 | 66,50 | 64,45 | 64,73 | -2,23% | - |
| 01.07.2025 | 65,98 | 66,95 | 65,98 | 66,20 | 0,49% | - |
| 30.06.2025 | 66,20 | 66,75 | 65,88 | 65,88 | 0,11% | - |
| 27.06.2025 | 65,95 | 66,63 | 65,65 | 65,80 | -0,72% | - |
| 26.06.2025 | 65,35 | 66,50 | 65,35 | 66,28 | 0,88% | - |
| 25.06.2025 | 66,35 | 67,05 | 65,58 | 65,70 | -1,43% | - |
| 24.06.2025 | 67,95 | 68,00 | 66,58 | 66,65 | -0,63% | - |
| 23.06.2025 | 66,38 | 67,33 | 66,35 | 67,08 | 1,05% | - |
| 20.06.2025 | 65,15 | 66,88 | 65,15 | 66,38 | 1,18% | - |
| 19.06.2025 | 65,73 | 65,98 | 65,05 | 65,60 | -0,15% | - |
| 18.06.2025 | 65,00 | 66,10 | 64,95 | 65,70 | 0,81% | - |
| 17.06.2025 | 64,83 | 65,28 | 64,38 | 65,18 | 0,66% | - |
| 16.06.2025 | 65,50 | 65,58 | 64,43 | 64,75 | -0,77% | - |
| 13.06.2025 | 65,93 | 66,38 | 65,08 | 65,25 | -2,06% | - |
| 12.06.2025 | 66,95 | 67,30 | 66,13 | 66,63 | -0,41% | - |
| 11.06.2025 | 67,58 | 67,63 | 66,85 | 66,90 | -1,11% | - |
| 10.06.2025 | 67,38 | 67,78 | 67,28 | 67,65 | 0,59% | - |
| 09.06.2025 | 66,55 | 67,48 | 66,45 | 67,25 | 1,05% | - |
| 06.06.2025 | 65,90 | 66,63 | 65,90 | 66,55 | 1,14% | - |
| 05.06.2025 | 65,63 | 66,15 | 65,18 | 65,80 | 0,23% | - |
| 04.06.2025 | 65,90 | 66,55 | 65,03 | 65,65 | -0,91% | - |
| 03.06.2025 | 66,33 | 67,30 | 65,55 | 66,25 | 0,30% | - |
| 02.06.2025 | 66,10 | 66,63 | 65,85 | 66,05 | -0,08% | - |
| 30.05.2025 | 67,18 | 67,53 | 65,98 | 66,10 | -1,45% | - |
| 29.05.2025 | 65,95 | 67,28 | 65,95 | 67,08 | 1,25% | - |
| 28.05.2025 | 65,83 | 66,83 | 65,73 | 66,25 | 0,65% | - |
| 27.05.2025 | 65,38 | 65,98 | 65,00 | 65,83 | 0,50% | - |
| 26.05.2025 | 65,25 | 65,68 | 65,15 | 65,50 | 0,19% | - |
| 23.05.2025 | 64,25 | 65,40 | 64,10 | 65,38 | 1,51% | - |
| 22.05.2025 | 65,00 | 65,38 | 64,33 | 64,40 | -1,00% | - |
| 21.05.2025 | 66,10 | 66,10 | 64,93 | 65,05 | -0,84% | 562,00 |
| 20.05.2025 | 66,10 | 66,83 | 65,38 | 65,60 | 1,00% | - |
| 19.05.2025 | 63,85 | 65,38 | 63,85 | 64,95 | 1,21% | - |
| 16.05.2025 | 62,88 | 64,53 | 62,88 | 64,18 | 1,99% | - |
| 15.05.2025 | 64,60 | 64,60 | 61,95 | 62,93 | -4,51% | - |
| 14.05.2025 | 65,80 | 67,28 | 65,60 | 65,90 | -0,38% | - |
| 13.05.2025 | 65,58 | 66,83 | 65,53 | 66,15 | 0,95% | - |
| 12.05.2025 | 66,50 | 66,88 | 65,13 | 65,53 | -2,20% | - |
| 09.05.2025 | 67,25 | 67,78 | 66,33 | 67,00 | -0,81% | 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% | - |