66,125€
-0,56%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2025 | 61,68 | 62,15 | 61,23 | 61,45 | 0,49% | - |
| 16.10.2025 | 61,10 | 61,88 | 61,03 | 61,15 | 0,49% | - |
| 15.10.2025 | 61,30 | 61,30 | 60,35 | 60,85 | 0,66% | - |
| 14.10.2025 | 61,53 | 61,83 | 60,45 | 60,45 | -1,39% | - |
| 13.10.2025 | 61,08 | 61,63 | 60,33 | 61,30 | 1,66% | - |
| 10.10.2025 | 59,93 | 60,83 | 59,80 | 60,30 | 1,01% | - |
| 09.10.2025 | 59,88 | 60,30 | 59,48 | 59,70 | -0,58% | - |
| 08.10.2025 | 60,40 | 60,40 | 59,73 | 60,05 | 0,08% | - |
| 07.10.2025 | 60,28 | 60,53 | 59,90 | 60,00 | -0,17% | - |
| 06.10.2025 | 61,38 | 61,60 | 60,10 | 60,10 | -0,99% | - |
| 03.10.2025 | 62,15 | 62,25 | 60,70 | 60,70 | -2,10% | - |
| 02.10.2025 | 62,28 | 62,55 | 61,98 | 62,00 | 0,00% | - |
| 01.10.2025 | 62,90 | 62,90 | 61,83 | 62,00 | -1,20% | - |
| 30.09.2025 | 62,30 | 63,25 | 62,05 | 62,75 | 1,13% | - |
| 29.09.2025 | 61,93 | 62,45 | 61,18 | 62,05 | 0,40% | - |
| 26.09.2025 | 61,88 | 62,13 | 61,40 | 61,80 | -0,40% | - |
| 25.09.2025 | 62,73 | 62,73 | 61,58 | 62,05 | -0,72% | - |
| 24.09.2025 | 62,63 | 62,88 | 62,40 | 62,50 | -0,40% | - |
| 23.09.2025 | 62,83 | 63,50 | 62,35 | 62,75 | 0,24% | - |
| 22.09.2025 | 62,70 | 63,13 | 62,38 | 62,60 | 0,24% | - |
| 19.09.2025 | 63,15 | 63,58 | 62,23 | 62,45 | -1,11% | - |
| 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% | - |