Börse:
100,475€
-0,27%
Echtzeit-Aktienkurs Aedifica Sicafi, Bruxelles
Bid:
99,950€
Ask:
101,000€
Aktienkurse zur Aedifica Sicafi, Bruxelles Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 100,70 | 101,10 | 100,15 | 100,60 | 0,00% | 29.495,00 |
| 08.04.2021 | 100,50 | 101,10 | 100,20 | 100,60 | 0,30% | 43.307,00 |
| 07.04.2021 | 99,75 | 101,10 | 99,60 | 100,30 | 0,80% | 35.753,00 |
| 06.04.2021 | 100,90 | 100,90 | 99,05 | 99,50 | -0,70% | 46.717,00 |
| 01.04.2021 | 97,85 | 101,10 | 97,85 | 100,20 | 2,45% | 68.622,00 |
| 31.03.2021 | 98,10 | 100,20 | 97,50 | 97,80 | -0,10% | 57.960,00 |
| 30.03.2021 | 97,40 | 98,10 | 97,10 | 97,90 | 0,62% | 45.729,00 |
| 29.03.2021 | 98,00 | 98,50 | 96,90 | 97,30 | -0,61% | 30.535,00 |
| 26.03.2021 | 96,10 | 98,10 | 96,00 | 97,90 | 2,09% | 36.660,00 |
| 25.03.2021 | 96,90 | 97,50 | 95,60 | 95,90 | -1,34% | 41.611,00 |
| 24.03.2021 | 96,70 | 97,60 | 96,10 | 97,20 | 0,41% | 40.854,00 |
| 23.03.2021 | 95,90 | 97,50 | 95,50 | 96,80 | 0,94% | 36.766,00 |
| 22.03.2021 | 95,90 | 96,70 | 94,30 | 95,90 | 0,00% | 65.517,00 |
| 19.03.2021 | 95,30 | 96,80 | 94,60 | 95,90 | 0,21% | 145.206,00 |
| 18.03.2021 | 97,70 | 98,10 | 95,70 | 95,70 | -2,05% | 83.570,00 |
| 17.03.2021 | 98,80 | 98,80 | 97,00 | 97,70 | -0,91% | 78.698,00 |
| 16.03.2021 | 99,00 | 99,70 | 98,30 | 98,60 | -0,30% | 49.057,00 |
| 15.03.2021 | 99,00 | 99,30 | 98,00 | 98,90 | 0,41% | 30.356,00 |
| 12.03.2021 | 98,70 | 98,80 | 97,50 | 98,50 | -0,40% | 40.567,00 |
| 11.03.2021 | 97,70 | 99,50 | 97,70 | 98,90 | 1,44% | 40.220,00 |
| 10.03.2021 | 97,50 | 98,90 | 97,40 | 97,50 | 0,10% | 58.119,00 |
| 09.03.2021 | 96,60 | 98,40 | 96,20 | 97,40 | 1,14% | 40.656,00 |
| 08.03.2021 | 97,60 | 97,90 | 96,10 | 96,30 | -0,93% | 68.308,00 |
| 05.03.2021 | 98,50 | 99,00 | 96,60 | 97,20 | -1,32% | 50.060,00 |
| 04.03.2021 | 99,10 | 99,80 | 98,00 | 98,50 | -1,20% | 70.106,00 |
| 03.03.2021 | 102,00 | 102,00 | 99,10 | 99,70 | -2,06% | 54.872,00 |
| 02.03.2021 | 103,60 | 103,60 | 101,00 | 101,80 | -1,74% | 60.350,00 |
| 01.03.2021 | 103,80 | 105,00 | 103,20 | 103,60 | 0,58% | 54.966,00 |
| 26.02.2021 | 104,20 | 104,60 | 103,00 | 103,00 | -1,90% | 55.470,00 |
| 25.02.2021 | 104,60 | 105,40 | 104,40 | 105,00 | -0,38% | 26.675,00 |
| 24.02.2021 | 105,00 | 107,60 | 104,40 | 105,40 | 1,15% | 69.700,00 |
| 23.02.2021 | 104,00 | 104,80 | 103,40 | 104,20 | -0,19% | 48.264,00 |
| 22.02.2021 | 102,60 | 104,40 | 101,60 | 104,40 | 1,16% | 37.209,00 |
| 19.02.2021 | 103,60 | 104,80 | 102,80 | 103,20 | 0,19% | 61.921,00 |
| 18.02.2021 | 103,40 | 104,00 | 102,20 | 103,00 | -0,77% | 65.197,00 |
| 17.02.2021 | 102,60 | 104,20 | 102,20 | 103,80 | 1,57% | 83.860,00 |
| 16.02.2021 | 101,40 | 104,20 | 101,20 | 102,20 | 1,19% | 67.455,00 |
| 15.02.2021 | 101,00 | 101,40 | 99,90 | 101,00 | 0,80% | 28.411,00 |
| 12.02.2021 | 101,00 | 102,00 | 100,20 | 100,20 | -1,18% | 30.851,00 |
| 11.02.2021 | 100,80 | 101,40 | 99,50 | 101,40 | 0,60% | 40.572,00 |
| 10.02.2021 | 100,80 | 101,20 | 99,50 | 100,80 | 0,40% | 53.220,00 |
| 09.02.2021 | 100,60 | 100,80 | 99,90 | 100,40 | -0,20% | 29.592,00 |
| 08.02.2021 | 102,00 | 102,60 | 100,20 | 100,60 | -0,98% | 53.102,00 |
| 05.02.2021 | 104,40 | 105,60 | 101,40 | 101,60 | -0,97% | 49.052,00 |
| 04.02.2021 | 103,80 | 104,60 | 101,40 | 102,60 | -0,97% | 72.598,00 |
| 03.02.2021 | 101,80 | 103,80 | 101,80 | 103,60 | 2,17% | 78.047,00 |
| 02.02.2021 | 101,60 | 101,60 | 100,20 | 101,40 | 0,40% | 50.705,00 |
| 01.02.2021 | 100,00 | 101,20 | 99,50 | 101,00 | 1,30% | 50.508,00 |
| 29.01.2021 | 98,90 | 99,90 | 98,50 | 99,70 | 0,10% | 61.656,00 |
| 28.01.2021 | 99,20 | 99,60 | 97,20 | 99,60 | -0,20% | 71.010,00 |
| 27.01.2021 | 102,40 | 102,80 | 99,50 | 99,80 | -1,77% | 61.402,00 |
| 26.01.2021 | 98,60 | 102,00 | 98,00 | 101,60 | 2,63% | 94.247,00 |
| 25.01.2021 | 99,00 | 99,40 | 97,60 | 99,00 | 0,00% | 60.162,00 |
| 22.01.2021 | 96,60 | 99,00 | 96,40 | 99,00 | 2,48% | 68.282,00 |
| 21.01.2021 | 98,30 | 98,50 | 96,60 | 96,60 | -1,63% | 45.465,00 |
| 20.01.2021 | 96,50 | 98,40 | 96,30 | 98,20 | 1,76% | 41.734,00 |
| 19.01.2021 | 97,50 | 98,30 | 96,20 | 96,50 | -0,72% | 53.238,00 |
| 18.01.2021 | 96,40 | 97,30 | 96,40 | 97,20 | 0,93% | 35.784,00 |
| 15.01.2021 | 96,00 | 96,50 | 95,30 | 96,30 | 0,42% | 31.827,00 |
| 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 |