Börse:
96,450€
0,57%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
96,200€
Ask:
96,700€
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 95,80 | 96,35 | 95,40 | 96,25 | 0,36% | - |
| 14.01.2021 | 95,40 | 96,20 | 95,00 | 95,90 | 0,42% | 31.681,00 |
| 13.01.2021 | 95,30 | 96,00 | 95,00 | 95,50 | 0,32% | 42.249,00 |
| 12.01.2021 | 96,30 | 96,60 | 95,10 | 95,20 | -1,24% | 59.027,00 |
| 11.01.2021 | 97,80 | 98,30 | 96,00 | 96,40 | -1,73% | 42.415,00 |
| 08.01.2021 | 97,50 | 99,10 | 96,80 | 98,10 | 0,62% | 50.529,00 |
| 07.01.2021 | 97,70 | 97,70 | 96,60 | 97,50 | 0,21% | 47.539,00 |
| 06.01.2021 | 98,50 | 98,60 | 97,30 | 97,30 | -1,12% | 34.845,00 |
| 05.01.2021 | 97,90 | 98,90 | 97,10 | 98,40 | 0,00% | 30.960,00 |
| 04.01.2021 | 98,90 | 100,40 | 97,90 | 98,40 | 0,10% | 54.442,00 |
| 31.12.2020 | 98,00 | 98,30 | 97,20 | 98,30 | 0,10% | 13.141,00 |
| 30.12.2020 | 98,80 | 98,90 | 97,90 | 98,20 | -0,61% | 20.710,00 |
| 29.12.2020 | 97,40 | 99,60 | 97,40 | 98,80 | 1,75% | 35.342,00 |
| 28.12.2020 | 97,50 | 97,50 | 96,10 | 97,10 | 0,83% | 25.991,00 |
| 24.12.2020 | 98,00 | 98,00 | 96,30 | 96,30 | -1,53% | 9.536,00 |
| 23.12.2020 | 94,90 | 97,80 | 94,90 | 97,80 | 3,27% | 45.229,00 |
| 22.12.2020 | 94,50 | 95,60 | 93,90 | 94,70 | 0,74% | 39.030,00 |
| 21.12.2020 | 95,80 | 95,80 | 92,60 | 94,00 | -2,49% | 72.330,00 |
| 18.12.2020 | 97,60 | 98,40 | 96,00 | 96,40 | -0,92% | 111.282,00 |
| 17.12.2020 | 96,50 | 97,60 | 96,10 | 97,30 | 1,46% | 44.965,00 |
| 16.12.2020 | 94,40 | 95,90 | 94,20 | 95,90 | 2,02% | 58.849,00 |
| 15.12.2020 | 95,00 | 95,30 | 93,90 | 94,00 | -0,95% | 55.552,00 |
| 14.12.2020 | 94,30 | 94,90 | 93,20 | 94,90 | 1,06% | 58.729,00 |
| 11.12.2020 | 94,20 | 94,50 | 92,60 | 93,90 | -0,63% | 119.808,00 |
| 10.12.2020 | 93,70 | 94,80 | 92,90 | 94,50 | 1,29% | 47.442,00 |
| 09.12.2020 | 94,10 | 94,60 | 93,20 | 93,30 | -0,85% | 54.573,00 |
| 08.12.2020 | 94,30 | 94,90 | 93,50 | 94,10 | -0,21% | 47.586,00 |
| 07.12.2020 | 96,70 | 96,80 | 93,40 | 94,30 | -2,38% | 43.969,00 |
| 04.12.2020 | 95,30 | 97,20 | 95,20 | 96,60 | 1,36% | 36.805,00 |
| 03.12.2020 | 94,40 | 95,30 | 93,10 | 95,30 | 0,85% | 52.742,00 |
| 02.12.2020 | 96,80 | 97,90 | 94,10 | 94,50 | -2,48% | 61.799,00 |
| 01.12.2020 | 97,00 | 97,30 | 96,60 | 96,90 | 0,10% | 31.483,00 |
| 30.11.2020 | 96,80 | 97,30 | 96,20 | 96,80 | -0,21% | 78.801,00 |
| 27.11.2020 | 97,10 | 97,30 | 96,60 | 97,00 | -0,10% | 30.494,00 |
| 26.11.2020 | 98,00 | 98,90 | 97,10 | 97,10 | -0,82% | 54.951,00 |
| 25.11.2020 | 97,00 | 98,20 | 96,30 | 97,90 | 0,93% | 68.202,00 |
| 24.11.2020 | 98,60 | 99,00 | 96,90 | 97,00 | -1,32% | 69.852,00 |
| 23.11.2020 | 99,80 | 100,20 | 98,30 | 98,30 | -0,51% | 42.449,00 |
| 20.11.2020 | 99,70 | 100,20 | 98,20 | 98,80 | -0,70% | 48.738,00 |
| 19.11.2020 | 99,50 | 100,60 | 98,70 | 99,50 | -0,40% | 85.582,00 |
| 18.11.2020 | 98,00 | 100,00 | 97,60 | 99,90 | 2,04% | 64.510,00 |
| 17.11.2020 | 97,50 | 97,90 | 96,10 | 97,90 | 0,51% | 59.903,00 |
| 16.11.2020 | 96,50 | 100,60 | 96,30 | 97,40 | 1,56% | 85.049,00 |
| 13.11.2020 | 96,60 | 97,00 | 95,70 | 95,90 | -0,52% | 59.500,00 |
| 12.11.2020 | 94,30 | 97,10 | 94,00 | 96,40 | 1,26% | 139.309,00 |
| 11.11.2020 | 95,00 | 96,20 | 94,70 | 95,20 | 0,21% | 50.339,00 |
| 10.11.2020 | 92,70 | 95,60 | 92,40 | 95,00 | 2,81% | 95.463,00 |
| 09.11.2020 | 92,40 | 97,00 | 91,80 | 92,40 | 0,76% | 98.174,00 |
| 06.11.2020 | 92,90 | 93,50 | 91,30 | 91,70 | -1,29% | 49.601,00 |
| 05.11.2020 | 91,60 | 93,20 | 91,60 | 92,90 | 1,86% | 57.593,00 |
| 04.11.2020 | 88,50 | 91,40 | 88,40 | 91,20 | 2,70% | 74.618,00 |
| 03.11.2020 | 87,80 | 89,10 | 87,70 | 88,80 | 2,07% | 56.292,00 |
| 02.11.2020 | 86,40 | 87,20 | 86,00 | 87,00 | 0,69% | 60.012,00 |
| 30.10.2020 | 84,90 | 86,60 | 84,50 | 86,40 | 1,41% | 61.155,00 |
| 29.10.2020 | 86,00 | 87,00 | 83,70 | 85,20 | -0,93% | 116.987,00 |
| 28.10.2020 | 86,20 | 86,50 | 85,10 | 86,00 | -1,15% | 97.740,00 |
| 27.10.2020 | 87,30 | 87,90 | 86,30 | 87,00 | 0,00% | 78.685,00 |
| 26.10.2020 | 87,30 | 88,50 | 86,90 | 87,00 | -1,14% | 91.260,00 |
| 23.10.2020 | 87,30 | 88,00 | 86,80 | 88,00 | -0,34% | 88.837,00 |
| 22.10.2020 | 86,10 | 88,60 | 85,30 | 88,30 | 1,73% | 215.776,00 |
| 21.10.2020 | 88,20 | 88,20 | 86,60 | 86,80 | -1,70% | 130.665,00 |
| 20.10.2020 | 88,20 | 88,70 | 87,20 | 88,30 | -0,56% | 155.890,00 |
| 19.10.2020 | 88,00 | 89,70 | 87,60 | 88,80 | 0,68% | 130.280,00 |
| 16.10.2020 | 90,40 | 90,80 | 86,80 | 88,20 | -2,43% | 192.109,00 |
| 15.10.2020 | 94,00 | 94,20 | 90,10 | 90,40 | -6,80% | 101.266,00 |
| 14.10.2020 | 96,30 | 97,40 | 94,00 | 97,00 | -0,82% | 69.290,00 |
| 13.10.2020 | 98,10 | 98,70 | 97,00 | 97,80 | -0,51% | 36.637,00 |
| 12.10.2020 | 100,60 | 100,60 | 98,00 | 98,30 | -1,70% | 44.783,00 |
| 09.10.2020 | 100,40 | 100,80 | 99,50 | 100,00 | -0,20% | 32.904,00 |
| 08.10.2020 | 100,60 | 101,60 | 100,20 | 100,20 | -0,20% | 25.601,00 |
| 07.10.2020 | 102,20 | 102,40 | 100,40 | 100,40 | -2,14% | 32.825,00 |
| 06.10.2020 | 103,00 | 103,40 | 101,80 | 102,60 | -0,77% | 34.679,00 |
| 05.10.2020 | 103,80 | 105,00 | 103,40 | 103,40 | -0,39% | 29.334,00 |
| 02.10.2020 | 103,00 | 103,80 | 102,60 | 103,80 | 0,00% | 30.936,00 |
| 01.10.2020 | 104,80 | 104,80 | 103,20 | 103,80 | -0,38% | 84.117,00 |
| 30.09.2020 | 101,40 | 104,80 | 101,40 | 104,20 | 1,96% | 62.302,00 |
| 29.09.2020 | 102,40 | 102,80 | 100,60 | 102,20 | -0,58% | 21.274,00 |
| 28.09.2020 | 102,20 | 103,00 | 101,40 | 102,80 | 1,58% | 37.933,00 |
| 25.09.2020 | 100,60 | 101,20 | 99,60 | 101,20 | 0,60% | 52.981,00 |
| 24.09.2020 | 100,40 | 103,20 | 100,00 | 100,60 | -0,59% | 41.962,00 |
| 23.09.2020 | 103,00 | 103,40 | 100,60 | 101,20 | -1,17% | 59.445,00 |
| 22.09.2020 | 103,20 | 103,60 | 101,40 | 102,40 | -0,39% | 42.825,00 |
| 21.09.2020 | 105,00 | 105,00 | 102,60 | 102,80 | -2,65% | 43.220,00 |
| 18.09.2020 | 104,80 | 105,60 | 103,20 | 105,60 | 0,38% | 127.067,00 |
| 17.09.2020 | 104,80 | 106,00 | 104,60 | 105,20 | -0,19% | 25.298,00 |
| 16.09.2020 | 103,00 | 105,80 | 102,80 | 105,40 | 2,53% | 38.348,00 |
| 15.09.2020 | 102,80 | 103,40 | 102,00 | 102,80 | 0,19% | 25.369,00 |
| 14.09.2020 | 102,00 | 103,00 | 101,40 | 102,60 | 0,98% | 32.018,00 |
| 11.09.2020 | 102,00 | 103,40 | 101,60 | 101,60 | -0,39% | 29.440,00 |
| 10.09.2020 | 101,40 | 102,40 | 100,80 | 102,00 | 0,79% | 38.259,00 |
| 09.09.2020 | 100,40 | 101,80 | 100,20 | 101,20 | 0,80% | 25.148,00 |
| 08.09.2020 | 101,60 | 101,60 | 99,30 | 100,40 | -0,79% | 33.010,00 |
| 07.09.2020 | 101,00 | 102,40 | 100,40 | 101,20 | 1,00% | 31.635,00 |
| 04.09.2020 | 103,20 | 103,20 | 99,80 | 100,20 | -3,65% | 50.876,00 |
| 03.09.2020 | 103,80 | 106,80 | 103,20 | 104,00 | 0,58% | 61.591,00 |
| 02.09.2020 | 101,40 | 106,00 | 100,80 | 103,40 | 4,02% | 73.632,00 |
| 01.09.2020 | 99,50 | 100,40 | 98,80 | 99,40 | 0,71% | 22.763,00 |
| 31.08.2020 | 100,20 | 100,60 | 98,50 | 98,70 | -1,30% | 83.381,00 |
| 28.08.2020 | 100,20 | 100,60 | 98,60 | 100,00 | 0,00% | 22.012,00 |
| 27.08.2020 | 101,60 | 101,80 | 99,60 | 100,00 | -1,57% | 29.152,00 |