65,050€
0,46%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |