Börse:
80,050€
-1,57%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
79,900€
Ask:
80,200€
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 81,15 | 81,40 | 79,73 | 80,18 | -1,41% | 10,00 |
| 30.01.2023 | 81,78 | 82,55 | 80,85 | 81,33 | -1,06% | - |
| 27.01.2023 | 81,88 | 83,28 | 81,15 | 82,20 | 0,12% | - |
| 26.01.2023 | 82,13 | 82,50 | 81,38 | 82,10 | 0,06% | - |
| 25.01.2023 | 82,98 | 83,03 | 81,55 | 82,05 | -1,62% | - |
| 24.01.2023 | 83,50 | 83,50 | 83,40 | 83,40 | 0,36% | 21,00 |
| 23.01.2023 | 83,00 | 83,35 | 83,00 | 83,10 | 1,40% | 340,00 |
| 20.01.2023 | 82,00 | 82,00 | 81,95 | 81,95 | -1,74% | 150,00 |
| 19.01.2023 | 83,40 | 83,40 | 83,40 | 83,40 | 0,54% | 20,00 |
| 18.01.2023 | 85,43 | 85,60 | 82,95 | 82,95 | -2,75% | - |
| 17.01.2023 | 85,08 | 85,75 | 84,45 | 85,30 | 2,46% | - |
| 16.01.2023 | 83,25 | 83,25 | 83,25 | 83,25 | 0,48% | 2,00 |
| 13.01.2023 | 82,85 | 82,85 | 82,85 | 82,85 | 1,04% | 30,00 |
| 12.01.2023 | 81,35 | 82,00 | 81,35 | 82,00 | 1,86% | 23,00 |
| 11.01.2023 | 80,50 | 80,50 | 80,50 | 80,50 | 1,13% | 8,00 |
| 10.01.2023 | 80,60 | 80,60 | 79,60 | 79,60 | 0,76% | 18,00 |
| 09.01.2023 | 78,70 | 79,00 | 78,70 | 79,00 | -0,13% | 60,00 |
| 06.01.2023 | 79,10 | 79,10 | 79,10 | 79,10 | 1,28% | 15,00 |
| 05.01.2023 | 79,65 | 79,65 | 78,10 | 78,10 | -0,38% | 117,00 |
| 04.01.2023 | 79,00 | 79,00 | 78,40 | 78,40 | -0,25% | 174,00 |
| 03.01.2023 | 78,35 | 78,60 | 78,35 | 78,60 | 1,65% | 150,00 |
| 02.01.2023 | 75,60 | 77,93 | 75,55 | 77,33 | 0,29% | - |
| 30.12.2022 | 76,70 | 77,10 | 76,60 | 77,10 | 3,21% | 65,00 |
| 29.12.2022 | 74,70 | 74,70 | 74,70 | 74,70 | -1,26% | 1,00 |
| 28.12.2022 | 75,05 | 75,65 | 75,05 | 75,65 | 0,97% | 8,00 |
| 27.12.2022 | 75,75 | 76,03 | 74,30 | 74,93 | -0,30% | - |
| 23.12.2022 | 75,15 | 75,15 | 75,15 | 75,15 | 1,28% | 1,00 |
| 22.12.2022 | 74,55 | 74,55 | 74,20 | 74,20 | -0,80% | 16,00 |
| 21.12.2022 | 75,40 | 75,40 | 74,80 | 74,80 | 1,36% | 70,00 |
| 20.12.2022 | 72,75 | 73,80 | 72,75 | 73,80 | -0,94% | 227,00 |
| 19.12.2022 | 74,80 | 74,80 | 74,50 | 74,50 | -2,04% | 27,00 |
| 16.12.2022 | 79,40 | 79,40 | 76,05 | 76,05 | -4,76% | 25,00 |
| 15.12.2022 | 79,85 | 79,85 | 79,85 | 79,85 | 0,69% | 2,00 |
| 14.12.2022 | 78,60 | 80,43 | 78,28 | 79,30 | 0,25% | - |
| 13.12.2022 | 77,55 | 80,50 | 77,55 | 79,10 | 2,00% | 224,00 |
| 12.12.2022 | 77,55 | 77,55 | 77,55 | 77,55 | 0,00% | 4,00 |
| 09.12.2022 | 77,00 | 77,55 | 77,00 | 77,55 | -0,06% | 152,00 |
| 08.12.2022 | 77,60 | 77,60 | 77,60 | 77,60 | 0,26% | 1,00 |
| 07.12.2022 | 77,80 | 77,90 | 76,70 | 77,40 | -0,51% | - |
| 06.12.2022 | 78,05 | 78,90 | 77,20 | 77,80 | -0,13% | - |
| 05.12.2022 | 77,90 | 77,90 | 77,90 | 77,90 | 2,57% | 50,00 |
| 02.12.2022 | 75,95 | 75,95 | 75,95 | 75,95 | 0,60% | 1,00 |
| 01.12.2022 | 75,85 | 76,40 | 75,50 | 75,50 | 0,40% | 35,00 |
| 30.11.2022 | 76,15 | 76,15 | 75,15 | 75,20 | -0,40% | 144,00 |
| 29.11.2022 | 76,15 | 76,15 | 75,00 | 75,50 | -1,05% | 19,00 |
| 28.11.2022 | 76,30 | 76,30 | 76,30 | 76,30 | -1,77% | 20,00 |
| 25.11.2022 | 78,90 | 79,23 | 76,70 | 77,68 | 0,68% | - |
| 24.11.2022 | 77,45 | 77,45 | 77,15 | 77,15 | -0,71% | 100,00 |
| 23.11.2022 | 79,55 | 79,78 | 76,58 | 77,70 | -1,21% | - |
| 22.11.2022 | 78,65 | 78,65 | 78,65 | 78,65 | -1,07% | 20,00 |
| 21.11.2022 | 79,50 | 79,50 | 79,50 | 79,50 | -0,19% | 79,00 |
| 18.11.2022 | 78,70 | 79,65 | 78,70 | 79,65 | 1,14% | 7,00 |
| 17.11.2022 | 78,50 | 78,75 | 78,50 | 78,75 | -0,88% | 78,00 |
| 16.11.2022 | 79,45 | 79,45 | 79,45 | 79,45 | -1,97% | 10,00 |
| 15.11.2022 | 82,10 | 82,10 | 81,05 | 81,05 | 0,25% | 7,00 |
| 14.11.2022 | 83,38 | 83,63 | 80,85 | 80,85 | -4,83% | - |
| 11.11.2022 | 84,40 | 84,95 | 84,40 | 84,95 | 3,60% | 80,00 |
| 10.11.2022 | 81,90 | 82,00 | 81,90 | 82,00 | 3,70% | 71,00 |
| 09.11.2022 | 78,73 | 79,95 | 77,58 | 79,08 | 1,64% | - |
| 08.11.2022 | 77,80 | 77,80 | 77,80 | 77,80 | -1,21% | 50,00 |
| 07.11.2022 | 78,75 | 78,75 | 78,75 | 78,75 | 0,54% | 60,00 |
| 04.11.2022 | 76,85 | 78,70 | 76,55 | 78,33 | 2,69% | - |
| 03.11.2022 | 77,83 | 77,93 | 75,33 | 76,28 | -1,93% | - |
| 02.11.2022 | 79,65 | 79,80 | 76,88 | 77,78 | -2,20% | - |
| 01.11.2022 | 77,80 | 80,10 | 77,43 | 79,53 | 2,15% | - |
| 31.10.2022 | 77,85 | 77,85 | 77,85 | 77,85 | -0,89% | 1,00 |
| 28.10.2022 | 79,30 | 79,40 | 76,80 | 78,55 | -2,42% | - |
| 27.10.2022 | 80,50 | 80,50 | 80,50 | 80,50 | 3,21% | 4,00 |
| 26.10.2022 | 78,00 | 78,00 | 78,00 | 78,00 | 2,16% | 16,00 |
| 25.10.2022 | 76,35 | 76,35 | 76,35 | 76,35 | 0,00% | 14,00 |
| 24.10.2022 | 76,35 | 76,35 | 76,35 | 76,35 | -0,65% | 2,00 |
| 21.10.2022 | 76,85 | 76,85 | 76,85 | 76,85 | 1,59% | 5,00 |
| 20.10.2022 | 74,63 | 76,65 | 74,20 | 75,65 | 1,48% | - |
| 19.10.2022 | 76,50 | 76,58 | 74,13 | 74,55 | -2,93% | - |
| 18.10.2022 | 76,80 | 76,80 | 76,80 | 76,80 | -0,07% | 22,00 |
| 17.10.2022 | 74,85 | 76,85 | 74,85 | 76,85 | 3,99% | 12,00 |
| 14.10.2022 | 73,83 | 75,13 | 72,75 | 73,90 | 0,96% | - |
| 13.10.2022 | 71,05 | 74,08 | 70,35 | 73,20 | 2,92% | - |
| 12.10.2022 | 73,38 | 73,78 | 71,08 | 71,13 | -2,47% | - |
| 11.10.2022 | 73,63 | 74,28 | 72,25 | 72,93 | -1,39% | - |
| 10.10.2022 | 74,18 | 75,45 | 73,45 | 73,95 | -1,00% | - |
| 07.10.2022 | 76,25 | 77,05 | 74,35 | 74,70 | -2,00% | - |
| 06.10.2022 | 77,00 | 77,65 | 76,15 | 76,23 | -1,01% | - |
| 05.10.2022 | 77,00 | 77,00 | 77,00 | 77,00 | -1,91% | 15,00 |
| 04.10.2022 | 79,73 | 80,45 | 78,05 | 78,50 | 0,64% | - |
| 03.10.2022 | 78,00 | 78,00 | 78,00 | 78,00 | 3,31% | 66,00 |
| 30.09.2022 | 75,50 | 75,50 | 75,50 | 75,50 | 0,47% | 4,00 |
| 29.09.2022 | 77,25 | 77,35 | 73,93 | 75,15 | -3,44% | - |
| 28.09.2022 | 75,48 | 78,03 | 73,05 | 77,83 | 2,60% | - |
| 27.09.2022 | 78,83 | 79,53 | 75,03 | 75,85 | -4,83% | - |
| 26.09.2022 | 79,70 | 79,70 | 79,70 | 79,70 | -5,06% | 15,00 |
| 23.09.2022 | 83,95 | 83,95 | 83,95 | 83,95 | 0,24% | 4,00 |
| 22.09.2022 | 85,83 | 86,38 | 83,35 | 83,75 | -2,79% | - |
| 21.09.2022 | 86,40 | 88,38 | 85,95 | 86,15 | -1,09% | - |
| 20.09.2022 | 87,10 | 87,10 | 87,10 | 87,10 | -3,41% | 50,00 |
| 19.09.2022 | 89,68 | 90,25 | 88,43 | 90,18 | 0,22% | - |
| 16.09.2022 | 87,33 | 90,08 | 86,80 | 89,98 | 1,67% | - |
| 15.09.2022 | 87,90 | 88,50 | 87,90 | 88,50 | 0,11% | 48,00 |
| 14.09.2022 | 88,40 | 88,40 | 88,40 | 88,40 | -2,32% | 20,00 |
| 13.09.2022 | 90,50 | 90,50 | 90,50 | 90,50 | -3,62% | 47,00 |