Börse:
104,300€
0,77%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
104,100€
Ask:
104,500€
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2022 | 104,20 | 104,65 | 103,20 | 104,35 | 0,82% | - |
| 12.08.2022 | 102,00 | 103,50 | 101,90 | 103,50 | 0,88% | 1,00 |
| 11.08.2022 | 103,50 | 103,50 | 102,60 | 102,60 | 0,39% | - |
| 10.08.2022 | 100,30 | 102,20 | 100,20 | 102,20 | 1,19% | 25,00 |
| 09.08.2022 | 99,85 | 101,00 | 99,85 | 101,00 | 2,33% | - |
| 08.08.2022 | 98,70 | 98,70 | 98,70 | 98,70 | 1,28% | - |
| 05.08.2022 | 100,50 | 100,50 | 97,45 | 97,45 | -3,61% | - |
| 04.08.2022 | 100,70 | 101,20 | 100,60 | 101,10 | 0,30% | 103,00 |
| 03.08.2022 | 99,15 | 100,80 | 99,15 | 100,80 | 1,00% | - |
| 02.08.2022 | 98,50 | 99,80 | 98,50 | 99,80 | 0,66% | 1,00 |
| 01.08.2022 | 100,40 | 100,40 | 99,15 | 99,15 | -2,70% | - |
| 29.07.2022 | 101,00 | 101,90 | 101,00 | 101,90 | 2,67% | - |
| 28.07.2022 | 96,80 | 99,25 | 96,80 | 99,25 | 2,37% | - |
| 27.07.2022 | 99,55 | 99,55 | 96,95 | 96,95 | -2,71% | - |
| 26.07.2022 | 98,50 | 99,65 | 98,50 | 99,65 | 0,61% | - |
| 25.07.2022 | 98,90 | 99,05 | 98,90 | 99,05 | -0,85% | - |
| 22.07.2022 | 95,15 | 99,90 | 95,15 | 99,90 | 5,16% | - |
| 21.07.2022 | 95,00 | 95,00 | 95,00 | 95,00 | -0,94% | - |
| 20.07.2022 | 95,15 | 96,00 | 95,15 | 95,90 | 0,68% | 200,00 |
| 19.07.2022 | 92,20 | 95,50 | 92,20 | 95,25 | 2,04% | 12,00 |
| 18.07.2022 | 93,60 | 93,60 | 93,35 | 93,35 | 1,80% | - |
| 15.07.2022 | 92,50 | 92,50 | 91,70 | 91,70 | -0,43% | - |
| 14.07.2022 | 92,40 | 92,40 | 92,10 | 92,10 | -0,81% | - |
| 13.07.2022 | 92,10 | 92,85 | 92,10 | 92,85 | 0,00% | - |
| 12.07.2022 | 92,85 | 92,85 | 92,85 | 92,85 | -0,05% | - |
| 11.07.2022 | 93,30 | 93,30 | 92,90 | 92,90 | -2,26% | - |
| 08.07.2022 | 93,85 | 95,05 | 93,85 | 95,05 | 1,12% | - |
| 07.07.2022 | 93,70 | 94,00 | 93,60 | 94,00 | 1,51% | - |
| 06.07.2022 | 91,85 | 92,60 | 91,85 | 92,60 | 2,32% | - |
| 05.07.2022 | 90,05 | 90,55 | 90,05 | 90,50 | 1,23% | - |
| 04.07.2022 | 91,65 | 91,65 | 89,40 | 89,40 | -1,65% | - |
| 01.07.2022 | 89,70 | 90,90 | 89,50 | 90,90 | -0,33% | - |
| 30.06.2022 | 90,35 | 91,20 | 90,35 | 91,20 | -0,33% | - |
| 29.06.2022 | 94,55 | 94,55 | 91,50 | 91,50 | -3,73% | - |
| 28.06.2022 | 93,95 | 96,05 | 93,95 | 95,05 | 0,58% | - |
| 27.06.2022 | 92,80 | 94,50 | 92,80 | 94,50 | 1,23% | - |
| 23.06.2022 | 94,75 | 95,15 | 93,35 | 93,35 | -2,25% | - |
| 22.06.2022 | 92,65 | 95,70 | 92,40 | 95,50 | 0,47% | - |
| 21.06.2022 | 94,30 | 95,55 | 94,15 | 95,05 | 0,21% | - |
| 20.06.2022 | 95,20 | 96,15 | 94,60 | 94,85 | -0,78% | - |
| 17.06.2022 | 95,25 | 96,65 | 95,10 | 95,60 | 0,10% | - |
| 16.06.2022 | 95,30 | 96,00 | 94,80 | 95,50 | -0,10% | - |
| 15.06.2022 | 94,90 | 95,75 | 94,90 | 95,60 | 0,74% | - |
| 14.06.2022 | 97,00 | 97,00 | 94,90 | 94,90 | -1,50% | - |
| 13.06.2022 | 95,35 | 97,00 | 95,05 | 96,35 | -1,38% | - |
| 10.06.2022 | 97,55 | 97,85 | 96,60 | 97,70 | -1,36% | - |
| 09.06.2022 | 100,60 | 101,10 | 99,05 | 99,05 | -2,70% | - |
| 08.06.2022 | 104,10 | 104,10 | 101,80 | 101,80 | -1,64% | - |
| 07.06.2022 | 103,90 | 104,30 | 103,50 | 103,50 | -0,67% | - |
| 06.06.2022 | 104,90 | 104,90 | 103,20 | 104,20 | -0,29% | - |
| 03.06.2022 | 103,80 | 104,90 | 103,50 | 104,50 | 1,46% | 70,00 |
| 02.06.2022 | 105,40 | 105,80 | 102,20 | 103,00 | -2,46% | - |
| 01.06.2022 | 107,80 | 108,90 | 105,60 | 105,60 | -1,86% | - |
| 31.05.2022 | 107,60 | 107,80 | 106,90 | 107,60 | -0,37% | - |
| 30.05.2022 | 109,70 | 109,80 | 108,00 | 108,00 | -0,83% | - |
| 27.05.2022 | 108,10 | 109,10 | 108,00 | 108,90 | 0,09% | - |
| 26.05.2022 | 107,60 | 108,80 | 107,50 | 108,80 | 0,74% | - |
| 25.05.2022 | 108,30 | 109,70 | 108,00 | 108,00 | -0,28% | - |
| 24.05.2022 | 107,10 | 109,20 | 107,00 | 108,30 | -0,37% | - |
| 23.05.2022 | 109,10 | 109,20 | 106,30 | 108,70 | 1,02% | - |
| 20.05.2022 | 108,60 | 109,40 | 107,60 | 107,60 | -0,46% | - |
| 19.05.2022 | 107,70 | 108,10 | 107,70 | 108,10 | -1,10% | - |
| 18.05.2022 | 109,30 | 110,70 | 108,80 | 109,30 | -0,55% | - |
| 17.05.2022 | 110,90 | 110,90 | 109,80 | 109,90 | -0,27% | - |
| 16.05.2022 | 108,10 | 111,00 | 108,00 | 110,20 | 1,38% | - |
| 13.05.2022 | 108,00 | 108,70 | 107,70 | 108,70 | -0,46% | - |
| 12.05.2022 | 109,20 | 109,20 | 109,20 | 109,20 | 0,37% | - |
| 11.05.2022 | 106,90 | 108,80 | 106,90 | 108,80 | 2,06% | - |
| 10.05.2022 | 106,80 | 106,80 | 106,60 | 106,60 | -2,29% | - |
| 09.05.2022 | 108,50 | 109,10 | 108,50 | 109,10 | -0,55% | - |
| 06.05.2022 | 109,90 | 110,20 | 109,70 | 109,70 | -1,35% | - |
| 05.05.2022 | 111,00 | 111,20 | 111,00 | 111,20 | 1,37% | - |
| 04.05.2022 | 109,60 | 110,50 | 109,60 | 109,70 | -0,99% | 2,00 |
| 03.05.2022 | 112,10 | 112,10 | 110,80 | 110,80 | -0,36% | - |
| 02.05.2022 | 110,40 | 111,20 | 110,40 | 111,20 | -1,77% | - |
| 29.04.2022 | 115,20 | 115,20 | 113,20 | 113,20 | -1,22% | - |
| 28.04.2022 | 115,10 | 115,10 | 114,60 | 114,60 | 0,53% | - |
| 27.04.2022 | 113,70 | 114,00 | 113,70 | 114,00 | 0,09% | - |
| 26.04.2022 | 115,40 | 115,40 | 113,90 | 113,90 | -1,04% | - |
| 22.04.2022 | 113,50 | 115,10 | 113,50 | 115,10 | -0,60% | - |
| 21.04.2022 | 115,30 | 115,80 | 115,20 | 115,80 | 0,43% | - |
| 20.04.2022 | 114,40 | 115,30 | 114,40 | 115,30 | -1,11% | - |
| 19.04.2022 | 115,80 | 116,60 | 115,80 | 116,60 | 0,69% | - |
| 14.04.2022 | 116,60 | 116,60 | 115,80 | 115,80 | -0,77% | - |
| 13.04.2022 | 114,90 | 116,90 | 114,90 | 116,70 | 1,04% | 1,00 |
| 12.04.2022 | 115,50 | 116,00 | 115,50 | 115,50 | -1,87% | - |
| 11.04.2022 | 115,50 | 117,70 | 115,50 | 117,70 | 0,94% | - |
| 08.04.2022 | 116,50 | 116,60 | 116,40 | 116,60 | 0,26% | - |
| 07.04.2022 | 115,40 | 116,30 | 115,40 | 116,30 | 2,29% | - |
| 06.04.2022 | 114,10 | 114,10 | 113,70 | 113,70 | -0,52% | - |
| 05.04.2022 | 113,40 | 114,30 | 113,30 | 114,30 | 0,18% | - |
| 04.04.2022 | 114,20 | 114,50 | 114,10 | 114,10 | 0,80% | 225,00 |
| 01.04.2022 | 113,40 | 113,40 | 113,20 | 113,20 | 0,27% | - |
| 31.03.2022 | 112,30 | 112,90 | 112,30 | 112,90 | -0,18% | - |
| 30.03.2022 | 111,10 | 113,10 | 111,10 | 113,10 | 1,71% | - |
| 29.03.2022 | 111,20 | 111,20 | 111,20 | 111,20 | 1,18% | - |
| 28.03.2022 | 109,90 | 109,90 | 109,90 | 109,90 | 0,37% | - |
| 25.03.2022 | 107,30 | 109,50 | 107,30 | 109,50 | 2,24% | 2,00 |
| 24.03.2022 | 107,60 | 107,60 | 107,10 | 107,10 | -2,99% | - |
| 23.03.2022 | 110,10 | 110,40 | 110,10 | 110,40 | 1,10% | - |