Börse:
92,400€
0,76%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
91,950€
Ask:
92,850€
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 90,38 | 92,45 | 89,48 | 92,43 | 0,46% | - |
| 30.06.2022 | 92,00 | 92,00 | 92,00 | 92,00 | 0,00% | 50,00 |
| 29.06.2022 | 95,20 | 95,35 | 90,90 | 92,00 | -3,92% | - |
| 28.06.2022 | 96,45 | 96,45 | 95,75 | 95,75 | 1,38% | 27,00 |
| 27.06.2022 | 91,55 | 94,45 | 91,55 | 94,45 | 1,37% | 62,00 |
| 24.06.2022 | 92,30 | 93,40 | 91,65 | 93,18 | -0,35% | - |
| 23.06.2022 | 95,58 | 95,85 | 93,50 | 93,50 | -2,04% | - |
| 22.06.2022 | 93,18 | 96,13 | 93,03 | 95,45 | 1,01% | - |
| 21.06.2022 | 94,98 | 95,95 | 94,30 | 94,50 | 0,05% | - |
| 20.06.2022 | 95,80 | 96,73 | 94,33 | 94,45 | -1,67% | - |
| 17.06.2022 | 96,23 | 97,60 | 94,55 | 96,05 | 1,11% | - |
| 16.06.2022 | 95,68 | 96,23 | 94,70 | 95,00 | -1,09% | - |
| 15.06.2022 | 95,58 | 96,68 | 95,00 | 96,05 | 2,13% | - |
| 14.06.2022 | 94,05 | 94,05 | 94,05 | 94,05 | -2,44% | 10,00 |
| 13.06.2022 | 96,70 | 97,40 | 96,40 | 96,40 | -1,53% | 85,00 |
| 10.06.2022 | 98,18 | 98,50 | 96,35 | 97,90 | -1,56% | - |
| 09.06.2022 | 99,85 | 99,85 | 99,45 | 99,45 | -2,98% | 30,00 |
| 08.06.2022 | 102,50 | 102,50 | 102,50 | 102,50 | -2,15% | 57,00 |
| 07.06.2022 | 104,30 | 105,10 | 103,55 | 104,75 | -0,24% | - |
| 06.06.2022 | 105,40 | 105,80 | 103,00 | 105,00 | 0,05% | - |
| 03.06.2022 | 104,45 | 105,30 | 103,65 | 104,95 | 0,72% | - |
| 02.06.2022 | 106,30 | 106,30 | 104,20 | 104,20 | -1,61% | 11,00 |
| 01.06.2022 | 108,45 | 109,35 | 105,40 | 105,90 | -2,13% | - |
| 31.05.2022 | 108,25 | 108,70 | 106,65 | 108,20 | -1,28% | - |
| 30.05.2022 | 109,70 | 109,70 | 109,60 | 109,60 | 0,00% | 68,00 |
| 27.05.2022 | 108,85 | 109,80 | 108,15 | 109,60 | 0,55% | - |
| 26.05.2022 | 108,35 | 109,30 | 108,05 | 109,00 | 0,18% | - |
| 25.05.2022 | 109,15 | 110,20 | 107,90 | 108,80 | 0,74% | - |
| 24.05.2022 | 108,00 | 108,00 | 108,00 | 108,00 | 0,28% | 18,00 |
| 23.05.2022 | 109,10 | 109,10 | 107,70 | 107,70 | -1,82% | 40,00 |
| 20.05.2022 | 109,70 | 109,70 | 109,70 | 109,70 | 0,73% | 20,00 |
| 19.05.2022 | 108,90 | 108,90 | 108,90 | 108,90 | -1,00% | 18,00 |
| 18.05.2022 | 110,00 | 110,00 | 110,00 | 110,00 | -0,90% | 20,00 |
| 16.05.2022 | 111,00 | 111,00 | 111,00 | 111,00 | 2,30% | 20,00 |
| 09.05.2022 | 109,60 | 110,00 | 108,50 | 108,50 | -1,27% | 59,00 |
| 04.05.2022 | 109,90 | 109,90 | 109,90 | 109,90 | -0,09% | 20,00 |
| 03.05.2022 | 110,80 | 110,80 | 110,00 | 110,00 | -2,05% | 87,00 |
| 02.05.2022 | 112,30 | 112,30 | 112,30 | 112,30 | -1,49% | 44,00 |
| 26.04.2022 | 114,00 | 114,00 | 114,00 | 114,00 | -2,15% | 11,00 |
| 21.04.2022 | 116,20 | 116,50 | 116,20 | 116,50 | 1,04% | 300,00 |
| 20.04.2022 | 115,50 | 115,50 | 115,30 | 115,30 | -0,60% | 195,00 |
| 19.04.2022 | 116,50 | 116,50 | 116,00 | 116,00 | -1,36% | 99,00 |
| 13.04.2022 | 117,60 | 117,60 | 117,60 | 117,60 | 2,26% | 120,00 |
| 12.04.2022 | 115,80 | 115,80 | 115,00 | 115,00 | -2,62% | 37,00 |
| 11.04.2022 | 118,10 | 118,10 | 118,10 | 118,10 | 0,94% | 24,00 |
| 08.04.2022 | 117,00 | 117,00 | 117,00 | 117,00 | 0,26% | 50,00 |
| 07.04.2022 | 116,70 | 116,70 | 116,70 | 116,70 | 1,39% | 80,00 |
| 04.04.2022 | 115,10 | 115,10 | 115,10 | 115,10 | 1,41% | 30,00 |
| 31.03.2022 | 113,50 | 113,50 | 113,50 | 113,50 | 1,70% | 4,00 |
| 29.03.2022 | 111,60 | 111,60 | 111,60 | 111,60 | 1,45% | 19,00 |
| 21.03.2022 | 110,00 | 110,00 | 110,00 | 110,00 | 0,18% | 5,00 |
| 17.03.2022 | 110,60 | 110,60 | 109,80 | 109,80 | 1,86% | 25,00 |
| 14.03.2022 | 107,60 | 107,80 | 107,50 | 107,80 | 1,70% | 134,00 |
| 11.03.2022 | 106,00 | 106,00 | 106,00 | 106,00 | 3,92% | 30,00 |
| 08.03.2022 | 102,00 | 102,00 | 102,00 | 102,00 | 5,81% | 60,00 |
| 07.03.2022 | 96,20 | 96,40 | 96,20 | 96,40 | -5,12% | 123,00 |
| 04.03.2022 | 101,60 | 101,60 | 101,60 | 101,60 | -1,93% | 3,00 |
| 03.03.2022 | 102,30 | 103,60 | 102,30 | 103,60 | 5,02% | 100,00 |
| 01.03.2022 | 100,10 | 100,10 | 98,60 | 98,65 | -2,13% | 56,00 |
| 28.02.2022 | 100,80 | 100,80 | 100,80 | 100,80 | 0,50% | 30,00 |
| 25.02.2022 | 101,10 | 101,10 | 100,30 | 100,30 | 3,40% | 136,00 |
| 24.02.2022 | 97,00 | 97,00 | 97,00 | 97,00 | -1,77% | 10,00 |
| 17.02.2022 | 98,70 | 98,75 | 98,70 | 98,75 | 0,20% | 510,00 |
| 16.02.2022 | 98,55 | 98,55 | 98,55 | 98,55 | 1,70% | 25,00 |
| 15.02.2022 | 96,90 | 96,90 | 96,90 | 96,90 | -0,10% | 93,00 |
| 14.02.2022 | 97,00 | 97,00 | 97,00 | 97,00 | 0,00% | 50,00 |
| 11.02.2022 | 97,00 | 97,00 | 97,00 | 97,00 | -1,52% | 50,00 |
| 10.02.2022 | 98,50 | 98,50 | 98,50 | 98,50 | 2,18% | 50,00 |
| 09.02.2022 | 96,40 | 96,40 | 96,40 | 96,40 | 2,99% | 15,00 |
| 08.02.2022 | 94,10 | 94,35 | 93,60 | 93,60 | 2,07% | 190,00 |
| 07.02.2022 | 93,65 | 93,65 | 91,70 | 91,70 | -5,95% | 145,00 |
| 04.02.2022 | 103,60 | 103,60 | 97,50 | 97,50 | -6,70% | 111,00 |
| 03.02.2022 | 104,50 | 104,50 | 104,50 | 104,50 | 1,65% | 30,00 |
| 01.02.2022 | 103,70 | 103,70 | 102,80 | 102,80 | -3,93% | 35,00 |
| 31.01.2022 | 107,00 | 107,00 | 107,00 | 107,00 | 1,04% | 4,00 |
| 28.01.2022 | 105,90 | 105,90 | 105,90 | 105,90 | -0,09% | 142,00 |
| 27.01.2022 | 103,90 | 107,70 | 103,90 | 106,00 | -0,75% | 94,00 |
| 26.01.2022 | 106,80 | 106,80 | 106,80 | 106,80 | 2,20% | 10,00 |
| 25.01.2022 | 104,50 | 104,50 | 104,50 | 104,50 | 0,38% | 5,00 |
| 24.01.2022 | 109,00 | 109,10 | 104,10 | 104,10 | -7,14% | 148,00 |
| 14.01.2022 | 112,10 | 112,10 | 112,10 | 112,10 | 0,09% | 20,00 |
| 12.01.2022 | 112,00 | 112,00 | 112,00 | 112,00 | -2,86% | 306,00 |
| 03.01.2022 | 115,30 | 115,30 | 115,30 | 115,30 | -0,60% | 20,00 |
| 30.12.2021 | 116,00 | 116,00 | 116,00 | 116,00 | 0,17% | 5,00 |
| 29.12.2021 | 115,60 | 115,80 | 115,60 | 115,80 | 1,58% | 182,00 |
| 27.12.2021 | 112,90 | 114,00 | 112,90 | 114,00 | 1,06% | 35,00 |
| 23.12.2021 | 112,80 | 112,80 | 112,80 | 112,80 | 0,89% | 2,00 |
| 22.12.2021 | 111,80 | 111,80 | 111,80 | 111,80 | -2,70% | 40,00 |
| 16.12.2021 | 114,90 | 114,90 | 114,90 | 114,90 | 0,61% | 45,00 |
| 15.12.2021 | 114,20 | 114,20 | 114,20 | 114,20 | 1,06% | 20,00 |
| 14.12.2021 | 116,10 | 116,10 | 113,00 | 113,00 | -0,35% | 11,00 |
| 09.12.2021 | 113,80 | 113,80 | 112,50 | 113,40 | -4,79% | 65,00 |
| 30.11.2021 | 119,10 | 119,10 | 119,10 | 119,10 | -0,17% | 50,00 |
| 29.11.2021 | 119,60 | 120,60 | 119,30 | 119,30 | 1,97% | 48,00 |
| 26.11.2021 | 117,00 | 117,00 | 117,00 | 117,00 | 1,04% | 3,00 |
| 25.11.2021 | 115,80 | 115,80 | 115,80 | 115,80 | 0,70% | 5,00 |
| 24.11.2021 | 115,00 | 115,00 | 115,00 | 115,00 | 2,40% | 1,00 |
| 23.11.2021 | 112,30 | 112,30 | 112,30 | 112,30 | -0,35% | 46,00 |
| 22.11.2021 | 113,80 | 113,80 | 112,70 | 112,70 | -2,25% | 79,00 |
| 19.11.2021 | 115,30 | 115,30 | 115,30 | 115,30 | 0,35% | 60,00 |