56,900€
3,64%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 55,35 | 57,25 | 55,25 | 56,85 | 2,80% | - |
| 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% | - |
| 10.12.2024 | 56,33 | 56,75 | 55,88 | 56,70 | 0,76% | - |
| 09.12.2024 | 56,70 | 57,33 | 56,13 | 56,28 | -0,97% | - |
| 06.12.2024 | 56,45 | 57,38 | 56,45 | 56,83 | 0,13% | - |
| 05.12.2024 | 57,95 | 58,28 | 56,55 | 56,75 | -1,86% | - |
| 04.12.2024 | 56,85 | 58,18 | 56,83 | 57,83 | 1,67% | - |
| 03.12.2024 | 56,50 | 56,95 | 56,18 | 56,88 | 0,53% | - |
| 02.12.2024 | 58,15 | 58,15 | 56,48 | 56,58 | -2,41% | - |
| 29.11.2024 | 57,90 | 58,38 | 57,83 | 57,98 | -0,47% | - |
| 28.11.2024 | 58,03 | 58,33 | 57,95 | 58,25 | 0,43% | - |
| 27.11.2024 | 57,10 | 58,15 | 56,83 | 58,00 | 1,49% | - |
| 26.11.2024 | 57,85 | 58,15 | 56,88 | 57,15 | -1,34% | - |
| 25.11.2024 | 57,40 | 58,55 | 57,40 | 57,93 | 0,65% | - |
| 22.11.2024 | 56,20 | 57,58 | 55,83 | 57,55 | 2,45% | 1.470,00 |
| 21.11.2024 | 56,35 | 56,75 | 55,85 | 56,18 | -0,88% | - |
| 20.11.2024 | 57,15 | 57,38 | 56,33 | 56,68 | -0,48% | - |
| 19.11.2024 | 56,90 | 57,83 | 56,60 | 56,95 | -0,44% | - |
| 18.11.2024 | 58,00 | 58,05 | 56,88 | 57,20 | -1,34% | - |
| 15.11.2024 | 57,93 | 58,20 | 57,65 | 57,98 | 0,26% | - |
| 14.11.2024 | 56,90 | 58,13 | 56,90 | 57,83 | 1,54% | - |
| 13.11.2024 | 57,98 | 58,20 | 56,88 | 56,95 | -1,68% | - |
| 12.11.2024 | 58,65 | 58,98 | 57,88 | 57,93 | -1,53% | - |
| 11.11.2024 | 58,83 | 59,20 | 58,58 | 58,83 | -0,08% | - |
| 08.11.2024 | 58,15 | 58,98 | 57,85 | 58,88 | 1,29% | - |
| 07.11.2024 | 57,53 | 58,23 | 57,15 | 58,13 | 1,57% | - |
| 06.11.2024 | 58,20 | 58,55 | 56,65 | 57,23 | -1,76% | - |
| 05.11.2024 | 58,30 | 58,63 | 57,98 | 58,25 | 0,34% | - |
| 04.11.2024 | 59,20 | 59,25 | 58,03 | 58,05 | -1,48% | - |
| 01.11.2024 | 59,25 | 59,65 | 58,85 | 58,93 | -0,55% | - |
| 31.10.2024 | 60,18 | 60,18 | 58,70 | 59,25 | -1,17% | - |
| 30.10.2024 | 59,63 | 61,98 | 59,63 | 59,95 | 0,50% | - |
| 29.10.2024 | 60,65 | 60,80 | 59,38 | 59,65 | -1,61% | - |
| 28.10.2024 | 60,05 | 60,75 | 60,05 | 60,63 | 0,37% | - |
| 25.10.2024 | 60,55 | 60,70 | 60,28 | 60,40 | -0,37% | - |
| 24.10.2024 | 61,03 | 61,08 | 60,50 | 60,63 | -0,21% | - |
| 23.10.2024 | 60,88 | 61,13 | 60,68 | 60,75 | -0,41% | - |
| 22.10.2024 | 61,95 | 62,00 | 60,45 | 61,00 | -1,61% | - |
| 21.10.2024 | 62,70 | 63,20 | 61,78 | 62,00 | -1,23% | - |
| 18.10.2024 | 63,15 | 63,33 | 62,28 | 62,78 | -0,63% | - |
| 17.10.2024 | 64,28 | 64,28 | 62,98 | 63,18 | -1,37% | - |
| 16.10.2024 | 63,05 | 64,35 | 63,05 | 64,05 | 1,03% | - |
| 15.10.2024 | 62,80 | 63,68 | 62,45 | 63,40 | 1,20% | - |
| 14.10.2024 | 62,68 | 62,83 | 62,30 | 62,65 | 0,20% | - |
| 11.10.2024 | 61,65 | 62,75 | 61,28 | 62,53 | 1,26% | - |
| 10.10.2024 | 61,98 | 62,13 | 61,28 | 61,75 | -0,72% | - |
| 09.10.2024 | 61,65 | 62,60 | 61,43 | 62,20 | 0,77% | - |
| 08.10.2024 | 61,18 | 62,40 | 61,08 | 61,73 | -0,12% | - |
| 07.10.2024 | 62,53 | 63,28 | 61,55 | 61,80 | -1,47% | - |
| 04.10.2024 | 62,15 | 63,13 | 62,10 | 62,73 | 0,84% | - |
| 03.10.2024 | 62,53 | 63,10 | 62,10 | 62,20 | -0,96% | - |
| 02.10.2024 | 63,50 | 64,15 | 62,25 | 62,80 | -1,10% | - |
| 01.10.2024 | 63,30 | 64,00 | 62,88 | 63,50 | 0,59% | - |
| 30.09.2024 | 64,18 | 64,23 | 62,85 | 63,13 | -1,71% | - |
| 27.09.2024 | 64,13 | 64,45 | 63,85 | 64,23 | 0,20% | - |
| 26.09.2024 | 64,58 | 64,83 | 63,90 | 64,10 | 0,08% | - |
| 25.09.2024 | 63,05 | 64,10 | 62,93 | 64,05 | 1,10% | - |
| 24.09.2024 | 64,15 | 64,55 | 63,05 | 63,35 | -0,78% | - |
| 23.09.2024 | 63,53 | 64,08 | 63,08 | 63,85 | 1,15% | - |
| 20.09.2024 | 63,20 | 63,95 | 63,03 | 63,13 | -0,39% | - |
| 19.09.2024 | 64,03 | 64,45 | 63,10 | 63,38 | -0,28% | - |
| 18.09.2024 | 63,60 | 64,08 | 62,80 | 63,55 | 0,24% | - |
| 17.09.2024 | 64,60 | 64,63 | 63,13 | 63,40 | -1,67% | - |
| 16.09.2024 | 65,05 | 65,38 | 64,08 | 64,48 | -0,62% | - |
| 13.09.2024 | 65,13 | 65,50 | 64,10 | 64,88 | -0,42% | - |
| 12.09.2024 | 65,65 | 65,78 | 64,58 | 65,15 | -0,61% | - |
| 11.09.2024 | 65,35 | 65,73 | 64,55 | 65,55 | 0,00% | - |
| 10.09.2024 | 63,48 | 65,55 | 63,15 | 65,55 | 3,15% | - |
| 09.09.2024 | 63,95 | 64,03 | 62,85 | 63,55 | 0,28% | - |
| 06.09.2024 | 62,25 | 63,90 | 62,00 | 63,38 | 1,48% | 306,00 |
| 05.09.2024 | 60,83 | 62,95 | 60,68 | 62,45 | 2,50% | - |
| 04.09.2024 | 59,53 | 61,38 | 59,30 | 60,93 | 1,37% | - |
| 03.09.2024 | 61,15 | 61,35 | 59,85 | 60,10 | -1,76% | - |
| 02.09.2024 | 61,03 | 61,45 | 60,30 | 61,18 | 0,12% | - |
| 30.08.2024 | 60,43 | 61,70 | 60,30 | 61,10 | -0,41% | - |
| 29.08.2024 | 61,70 | 62,35 | 60,28 | 61,35 | -0,57% | - |
| 28.08.2024 | 61,75 | 62,00 | 61,53 | 61,70 | 0,04% | - |
| 27.08.2024 | 62,63 | 62,75 | 61,60 | 61,68 | -1,40% | - |
| 26.08.2024 | 61,70 | 62,70 | 61,50 | 62,55 | 1,21% | - |
| 23.08.2024 | 61,45 | 62,13 | 61,20 | 61,80 | 1,10% | - |
| 22.08.2024 | 60,90 | 61,75 | 60,85 | 61,13 | 0,25% | - |