69,375€
0,47%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
Ask:
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 68,98 | 69,73 | 68,88 | 69,73 | 0,76% | - |
| 06.07.2026 | 69,68 | 69,95 | 69,00 | 69,20 | -0,72% | 110,00 |
| 03.07.2026 | 70,18 | 70,28 | 69,58 | 69,70 | -0,21% | - |
| 02.07.2026 | 70,38 | 70,83 | 69,50 | 69,85 | -0,71% | - |
| 01.07.2026 | 70,63 | 70,90 | 70,10 | 70,35 | -0,42% | - |
| 30.06.2026 | 72,08 | 72,15 | 70,30 | 70,65 | -1,81% | - |
| 29.06.2026 | 72,03 | 72,13 | 71,35 | 71,95 | 0,56% | 440,00 |
| 26.06.2026 | 70,03 | 72,05 | 69,93 | 71,55 | 1,56% | - |
| 25.06.2026 | 70,38 | 71,15 | 69,95 | 70,45 | 0,57% | - |
| 24.06.2026 | 68,63 | 70,50 | 68,58 | 70,05 | 2,23% | - |
| 23.06.2026 | 68,33 | 68,88 | 68,08 | 68,53 | -0,25% | - |
| 22.06.2026 | 68,18 | 68,95 | 67,78 | 68,70 | 0,92% | - |
| 19.06.2026 | 67,88 | 68,40 | 67,00 | 68,08 | -0,04% | - |
| 18.06.2026 | 68,73 | 69,13 | 67,00 | 68,10 | -0,55% | 576,00 |
| 17.06.2026 | 69,13 | 69,68 | 68,43 | 68,48 | -0,80% | - |
| 16.06.2026 | 70,05 | 70,25 | 68,93 | 69,03 | -1,46% | - |
| 15.06.2026 | 71,33 | 71,55 | 69,88 | 70,05 | -0,46% | - |
| 12.06.2026 | 70,68 | 70,90 | 69,90 | 70,38 | -0,67% | - |
| 11.06.2026 | 69,98 | 70,95 | 69,33 | 70,85 | 1,43% | - |
| 10.06.2026 | 68,78 | 70,25 | 68,48 | 69,85 | 1,27% | - |
| 09.06.2026 | 67,83 | 69,05 | 67,78 | 68,98 | 1,77% | - |
| 08.06.2026 | 67,13 | 68,75 | 66,98 | 67,78 | 0,26% | 57.000,00 |
| 05.06.2026 | 67,48 | 68,50 | 67,38 | 67,60 | -0,07% | - |
| 04.06.2026 | 67,08 | 67,98 | 66,95 | 67,65 | 0,86% | - |
| 03.06.2026 | 67,38 | 67,60 | 66,80 | 67,08 | -0,59% | - |
| 02.06.2026 | 69,73 | 69,83 | 67,28 | 67,48 | -3,43% | 21,00 |
| 01.06.2026 | 70,80 | 71,05 | 69,53 | 69,88 | -1,10% | - |
| 29.05.2026 | 71,58 | 71,75 | 70,60 | 70,65 | -0,95% | - |
| 28.05.2026 | 70,80 | 71,75 | 70,63 | 71,33 | 0,21% | - |
| 27.05.2026 | 71,25 | 71,75 | 70,88 | 71,18 | -0,04% | - |
| 26.05.2026 | 71,18 | 71,75 | 71,10 | 71,20 | -0,35% | 18,00 |
| 25.05.2026 | 72,33 | 72,38 | 71,35 | 71,45 | 0,18% | 280,00 |
| 22.05.2026 | 71,80 | 71,88 | 70,88 | 71,33 | -0,63% | - |
| 21.05.2026 | 71,28 | 72,68 | 71,08 | 71,78 | 0,28% | - |
| 20.05.2026 | 68,00 | 71,65 | 67,95 | 71,58 | 5,06% | - |
| 19.05.2026 | 68,33 | 69,60 | 67,98 | 68,13 | -0,51% | - |
| 18.05.2026 | 67,30 | 68,50 | 66,53 | 68,48 | 1,48% | - |
| 15.05.2026 | 67,43 | 68,38 | 67,15 | 67,48 | -1,17% | 4.662,00 |
| 14.05.2026 | 67,15 | 68,75 | 66,90 | 68,28 | -3,97% | - |
| 13.05.2026 | 71,15 | 71,35 | 70,50 | 71,10 | 0,11% | 2.520,00 |
| 12.05.2026 | 71,60 | 72,03 | 70,88 | 71,03 | -1,29% | 1.428,00 |
| 11.05.2026 | 73,30 | 73,30 | 71,65 | 71,95 | -0,62% | - |
| 08.05.2026 | 72,48 | 72,68 | 71,28 | 72,40 | 0,10% | - |
| 07.05.2026 | 72,53 | 72,80 | 71,63 | 72,33 | -0,17% | - |
| 06.05.2026 | 72,38 | 72,95 | 71,55 | 72,45 | 0,98% | - |
| 05.05.2026 | 71,75 | 72,45 | 71,50 | 71,75 | 0,14% | - |
| 04.05.2026 | 71,58 | 72,43 | 71,23 | 71,65 | -0,14% | - |
| 30.04.2026 | 70,80 | 71,83 | 70,60 | 71,75 | 1,16% | - |
| 29.04.2026 | 73,00 | 73,10 | 70,78 | 70,93 | -2,54% | - |
| 28.04.2026 | 73,15 | 73,20 | 72,13 | 72,78 | -0,58% | - |
| 27.04.2026 | 73,08 | 73,53 | 72,75 | 73,20 | -0,17% | - |
| 24.04.2026 | 72,85 | 73,55 | 72,13 | 73,33 | 0,86% | - |
| 23.04.2026 | 73,33 | 73,40 | 71,55 | 72,70 | -1,46% | - |
| 22.04.2026 | 73,78 | 74,48 | 73,38 | 73,78 | 0,89% | 2.350,00 |
| 21.04.2026 | 74,45 | 74,58 | 73,00 | 73,13 | -1,71% | - |
| 20.04.2026 | 74,80 | 75,68 | 73,85 | 74,40 | -1,16% | - |
| 17.04.2026 | 74,83 | 75,88 | 74,55 | 75,28 | 0,74% | - |
| 16.04.2026 | 74,93 | 75,45 | 74,35 | 74,73 | 0,13% | - |
| 15.04.2026 | 73,43 | 74,68 | 73,38 | 74,63 | 1,29% | - |
| 14.04.2026 | 73,50 | 73,95 | 73,10 | 73,68 | 0,07% | 240,00 |
| 13.04.2026 | 72,50 | 73,63 | 72,45 | 73,63 | 0,27% | - |
| 10.04.2026 | 73,90 | 73,90 | 73,05 | 73,43 | -0,91% | 4.230,00 |
| 09.04.2026 | 73,03 | 74,15 | 72,30 | 74,10 | 1,02% | - |
| 08.04.2026 | 74,53 | 74,68 | 72,33 | 73,35 | 2,27% | - |
| 07.04.2026 | 71,73 | 72,33 | 70,73 | 71,73 | 0,03% | - |
| 02.04.2026 | 70,15 | 71,78 | 70,10 | 71,70 | 0,49% | 182,00 |
| 01.04.2026 | 70,75 | 71,45 | 70,60 | 71,35 | 1,17% | - |
| 31.03.2026 | 69,70 | 70,68 | 69,35 | 70,53 | 2,10% | - |
| 30.03.2026 | 67,65 | 69,53 | 67,65 | 69,08 | 2,11% | - |
| 27.03.2026 | 68,38 | 68,60 | 67,45 | 67,65 | -0,73% | - |
| 26.03.2026 | 68,55 | 69,65 | 67,80 | 68,15 | -1,09% | - |
| 25.03.2026 | 70,43 | 70,73 | 68,58 | 68,90 | -2,27% | 605,00 |
| 24.03.2026 | 69,23 | 70,75 | 69,15 | 70,50 | 0,97% | - |
| 23.03.2026 | 70,98 | 71,23 | 67,73 | 69,83 | -1,24% | 7.800,00 |
| 20.03.2026 | 72,33 | 72,83 | 69,65 | 70,70 | -2,48% | - |
| 19.03.2026 | 73,90 | 74,10 | 71,68 | 72,50 | -1,13% | - |
| 18.03.2026 | 73,95 | 74,50 | 73,30 | 73,33 | -0,10% | 1.800,00 |
| 17.03.2026 | 73,15 | 74,13 | 73,05 | 73,40 | -0,31% | - |
| 16.03.2026 | 72,13 | 73,80 | 71,70 | 73,63 | 3,22% | 3.990,00 |
| 13.03.2026 | 71,18 | 73,50 | 70,73 | 71,33 | -0,07% | - |
| 12.03.2026 | 70,23 | 71,80 | 70,18 | 71,38 | 0,74% | 6.815,00 |
| 11.03.2026 | 71,83 | 71,98 | 70,45 | 70,85 | -1,12% | - |
| 10.03.2026 | 72,03 | 72,93 | 71,58 | 71,65 | -0,86% | - |
| 09.03.2026 | 70,13 | 72,63 | 70,13 | 72,28 | 0,03% | - |
| 06.03.2026 | 72,70 | 72,78 | 71,05 | 72,25 | -0,28% | - |
| 05.03.2026 | 73,63 | 73,68 | 71,30 | 72,45 | -2,29% | - |
| 04.03.2026 | 76,45 | 76,85 | 72,30 | 74,15 | -4,04% | - |
| 03.03.2026 | 78,33 | 78,48 | 75,93 | 77,28 | -1,40% | - |
| 02.03.2026 | 77,03 | 78,68 | 76,65 | 78,38 | 0,10% | - |
| 27.02.2026 | 78,25 | 79,25 | 78,05 | 78,30 | -0,06% | 945,00 |
| 26.02.2026 | 77,70 | 78,45 | 77,33 | 78,35 | 0,64% | 9.408,00 |
| 25.02.2026 | 78,33 | 78,38 | 77,05 | 77,85 | -0,57% | - |
| 24.02.2026 | 77,05 | 78,48 | 76,80 | 78,30 | 1,59% | - |
| 23.02.2026 | 77,18 | 77,55 | 76,38 | 77,08 | -0,71% | - |
| 20.02.2026 | 77,95 | 78,70 | 76,73 | 77,63 | -0,29% | - |
| 19.02.2026 | 79,93 | 79,98 | 77,63 | 77,85 | -2,35% | - |
| 18.02.2026 | 78,83 | 80,05 | 78,40 | 79,73 | 1,27% | - |
| 17.02.2026 | 77,05 | 78,85 | 76,85 | 78,73 | 1,81% | - |
| 16.02.2026 | 77,23 | 77,75 | 76,58 | 77,33 | 0,26% | - |
| 13.02.2026 | 75,98 | 78,05 | 75,25 | 77,13 | 1,75% | - |