9,725€
0,78%
Echtzeit-Aktienkurs ADRIANO CARE SOCIMI EO 1
Bid:
Ask:
Aktienkurse zur ADRIANO CARE SOCIMI EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 9,68 | 9,75 | 9,68 | 9,68 | 0,26% | - |
| 16.07.2025 | 9,68 | 9,68 | 9,65 | 9,65 | -0,26% | - |
| 14.07.2025 | 9,63 | 9,68 | 9,63 | 9,68 | 0,00% | - |
| 11.07.2025 | 9,73 | 9,73 | 9,68 | 9,68 | -0,51% | - |
| 10.07.2025 | 9,68 | 9,73 | 9,68 | 9,73 | 0,52% | - |
| 09.07.2025 | 9,73 | 9,73 | 9,68 | 9,68 | 0,00% | - |
| 08.07.2025 | 9,68 | 9,73 | 9,68 | 9,68 | 0,00% | - |
| 07.07.2025 | 9,73 | 9,73 | 9,68 | 9,68 | 0,00% | - |
| 04.07.2025 | 9,70 | 9,73 | 9,68 | 9,68 | -0,77% | - |
| 30.06.2025 | 9,65 | 9,75 | 9,63 | 9,75 | 2,36% | - |
| 27.06.2025 | 9,53 | 9,58 | 9,53 | 9,53 | 0,79% | - |
| 26.06.2025 | 9,33 | 9,50 | 9,33 | 9,45 | -0,53% | - |
| 25.06.2025 | 9,33 | 9,50 | 9,33 | 9,50 | 1,88% | - |
| 24.06.2025 | 9,38 | 9,40 | 9,33 | 9,33 | 0,00% | - |
| 23.06.2025 | 9,33 | 9,33 | 9,30 | 9,33 | 0,00% | - |
| 20.06.2025 | 9,38 | 9,38 | 9,33 | 9,33 | 0,00% | - |
| 19.06.2025 | 9,30 | 9,33 | 9,28 | 9,33 | 0,00% | - |
| 18.06.2025 | 9,33 | 9,35 | 9,33 | 9,33 | 0,00% | - |
| 17.06.2025 | 10,45 | 10,45 | 9,33 | 9,33 | -10,77% | - |
| 16.06.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 1,46% | - |
| 13.06.2025 | 10,15 | 10,30 | 10,15 | 10,30 | 0,49% | - |
| 12.06.2025 | 10,30 | 10,40 | 10,20 | 10,25 | -0,49% | - |
| 11.06.2025 | 10,25 | 10,35 | 10,20 | 10,30 | 0,49% | - |
| 10.06.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 09.06.2025 | 10,15 | 10,25 | 10,15 | 10,25 | 0,99% | - |
| 06.06.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,00% | - |
| 05.06.2025 | 10,05 | 10,15 | 10,05 | 10,15 | 1,00% | - |
| 04.06.2025 | 9,85 | 10,05 | 9,85 | 10,05 | 2,03% | - |
| 03.06.2025 | 9,75 | 9,95 | 9,73 | 9,85 | 1,03% | - |
| 02.06.2025 | 9,53 | 9,75 | 9,50 | 9,75 | 2,09% | - |
| 30.05.2025 | 9,45 | 9,60 | 9,43 | 9,55 | 1,33% | - |
| 29.05.2025 | 9,38 | 9,45 | 9,33 | 9,43 | 1,07% | - |
| 28.05.2025 | 9,25 | 9,33 | 9,25 | 9,33 | 0,81% | - |
| 27.05.2025 | 9,30 | 9,30 | 9,20 | 9,25 | -0,54% | - |
| 26.05.2025 | 9,48 | 9,50 | 9,25 | 9,30 | -1,06% | - |
| 23.05.2025 | 9,38 | 9,43 | 9,30 | 9,40 | 0,27% | - |
| 22.05.2025 | 9,45 | 9,48 | 9,38 | 9,38 | -0,53% | - |
| 21.05.2025 | 9,43 | 9,45 | 9,40 | 9,43 | -0,26% | - |
| 20.05.2025 | 9,45 | 9,48 | 9,40 | 9,45 | -0,26% | - |
| 19.05.2025 | 9,75 | 9,75 | 9,48 | 9,48 | -3,32% | - |
| 16.05.2025 | 10,00 | 10,00 | 9,70 | 9,80 | -2,00% | - |
| 15.05.2025 | 10,10 | 10,10 | 9,90 | 10,00 | -0,99% | - |
| 14.05.2025 | 10,10 | 10,10 | 10,00 | 10,10 | 0,00% | - |
| 13.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 12.05.2025 | 10,18 | 10,18 | 10,10 | 10,10 | 0,00% | - |
| 09.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 08.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 07.05.2025 | 10,10 | 10,13 | 10,10 | 10,10 | 0,00% | - |
| 06.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 05.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 02.05.2025 | 10,13 | 10,15 | 10,10 | 10,10 | 0,00% | - |
| 30.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 29.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 28.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 25.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 24.04.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | - |
| 23.04.2025 | 10,30 | 10,30 | 10,10 | 10,20 | 0,00% | - |
| 22.04.2025 | 10,18 | 10,20 | 10,18 | 10,20 | 0,00% | - |
| 17.04.2025 | 10,25 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 16.04.2025 | 10,13 | 10,20 | 10,13 | 10,20 | 0,00% | - |
| 15.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 14.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 11.04.2025 | 10,20 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 10.04.2025 | 10,18 | 10,20 | 10,10 | 10,20 | 0,00% | - |
| 09.04.2025 | 10,20 | 10,20 | 10,18 | 10,20 | 0,00% | - |
| 08.04.2025 | 10,30 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 07.04.2025 | 10,03 | 10,20 | 9,88 | 10,20 | 0,00% | - |
| 04.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 03.04.2025 | 10,18 | 10,28 | 10,18 | 10,20 | -1,45% | - |
| 02.04.2025 | 10,35 | 10,35 | 10,20 | 10,35 | 0,00% | - |
| 01.04.2025 | 10,20 | 10,35 | 10,20 | 10,35 | 1,47% | - |
| 31.03.2025 | 10,18 | 10,20 | 10,13 | 10,20 | 0,00% | - |
| 28.03.2025 | 10,18 | 10,20 | 10,18 | 10,20 | 0,00% | - |
| 27.03.2025 | 10,20 | 10,20 | 10,18 | 10,20 | 0,00% | - |
| 26.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 25.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 24.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 21.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 20.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 19.03.2025 | 10,20 | 10,20 | 10,18 | 10,20 | 0,00% | - |
| 18.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 17.03.2025 | 10,18 | 10,20 | 10,10 | 10,20 | 0,00% | - |
| 14.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 13.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 12.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 11.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 10.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 07.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 06.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 05.03.2025 | 10,20 | 10,25 | 10,20 | 10,20 | 0,00% | - |
| 04.03.2025 | 10,30 | 10,30 | 10,10 | 10,20 | 0,00% | - |
| 03.03.2025 | 10,25 | 10,25 | 10,20 | 10,20 | 0,00% | - |
| 28.02.2025 | 10,18 | 10,20 | 10,18 | 10,20 | 0,00% | - |
| 27.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 26.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 25.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 24.02.2025 | 10,30 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 21.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 20.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 19.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |