Börse:
118,200€
1,63%
Echtzeit-Aktienkurs Aedifica SICAFI S.A.
Bid:
117,600€
Ask:
118,800€
Aktienkurse zur Aedifica SICAFI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 115,70 | 118,50 | 114,60 | 118,10 | 1,55% | 82.193,00 |
| 25.11.2021 | 115,50 | 116,30 | 114,80 | 116,30 | 0,69% | 32.884,00 |
| 24.11.2021 | 113,40 | 116,00 | 113,40 | 115,50 | 2,21% | 37.940,00 |
| 23.11.2021 | 113,30 | 114,70 | 112,70 | 113,00 | 1,07% | 74.339,00 |
| 22.11.2021 | 115,00 | 115,50 | 111,50 | 111,80 | -2,95% | 35.887,00 |
| 19.11.2021 | 113,80 | 115,90 | 113,10 | 115,20 | 1,59% | 79.398,00 |
| 18.11.2021 | 112,20 | 113,50 | 111,40 | 113,40 | 0,98% | 35.567,00 |
| 17.11.2021 | 115,00 | 115,70 | 112,30 | 112,30 | -1,23% | 70.545,00 |
| 16.11.2021 | 114,00 | 114,70 | 113,30 | 113,70 | -0,26% | 31.840,00 |
| 15.11.2021 | 112,60 | 114,00 | 112,60 | 114,00 | 0,88% | 29.122,00 |
| 12.11.2021 | 114,00 | 114,30 | 112,40 | 113,00 | -0,96% | 27.714,00 |
| 11.11.2021 | 114,70 | 114,70 | 113,80 | 114,10 | -0,44% | 27.666,00 |
| 10.11.2021 | 116,70 | 117,90 | 114,30 | 114,60 | -0,87% | 50.557,00 |
| 09.11.2021 | 115,10 | 116,40 | 115,00 | 115,60 | 0,17% | 22.016,00 |
| 08.11.2021 | 116,10 | 117,50 | 115,40 | 115,40 | -0,77% | 59.297,00 |
| 05.11.2021 | 117,00 | 117,50 | 115,80 | 116,30 | -0,85% | 31.444,00 |
| 04.11.2021 | 114,50 | 117,30 | 114,20 | 117,30 | 2,80% | 52.674,00 |
| 03.11.2021 | 114,40 | 114,40 | 112,40 | 114,10 | -0,17% | 42.008,00 |
| 02.11.2021 | 115,20 | 116,00 | 114,00 | 114,30 | -0,78% | 42.421,00 |
| 01.11.2021 | 115,00 | 115,50 | 113,90 | 115,20 | -0,09% | 50.699,00 |
| 29.10.2021 | 117,70 | 117,70 | 114,20 | 115,30 | -1,96% | 100.729,00 |
| 28.10.2021 | 114,70 | 118,30 | 114,70 | 117,60 | 2,35% | 79.799,00 |
| 27.10.2021 | 113,20 | 114,90 | 113,20 | 114,90 | 1,32% | 33.087,00 |
| 26.10.2021 | 112,80 | 114,90 | 112,80 | 113,40 | 0,44% | 40.801,00 |
| 25.10.2021 | 115,40 | 115,40 | 112,80 | 112,90 | -1,83% | 31.266,00 |
| 22.10.2021 | 115,10 | 115,50 | 114,40 | 115,00 | 0,00% | 26.133,00 |
| 21.10.2021 | 114,70 | 116,30 | 114,50 | 115,00 | 0,09% | 32.270,00 |
| 20.10.2021 | 114,50 | 115,40 | 114,10 | 114,90 | 0,09% | 63.676,00 |
| 19.10.2021 | 114,50 | 115,00 | 113,60 | 114,80 | 0,61% | 46.023,00 |
| 18.10.2021 | 113,80 | 114,60 | 113,50 | 114,10 | -0,09% | 38.714,00 |
| 15.10.2021 | 114,20 | 114,20 | 112,50 | 114,20 | 0,35% | 48.860,00 |
| 14.10.2021 | 113,30 | 113,90 | 112,80 | 113,80 | 1,07% | 36.628,00 |
| 13.10.2021 | 112,00 | 113,30 | 111,40 | 112,60 | 0,45% | 41.509,00 |
| 12.10.2021 | 110,50 | 112,30 | 110,10 | 112,10 | 0,63% | 31.181,00 |
| 11.10.2021 | 108,70 | 111,40 | 108,30 | 111,40 | 2,20% | 87.889,00 |
| 08.10.2021 | 109,00 | 109,70 | 108,70 | 109,00 | 0,09% | 36.933,00 |
| 07.10.2021 | 108,40 | 109,30 | 108,00 | 108,90 | 0,83% | 33.601,00 |
| 06.10.2021 | 107,30 | 108,30 | 105,80 | 108,00 | 0,19% | 39.950,00 |
| 05.10.2021 | 108,50 | 109,60 | 107,80 | 107,80 | -0,55% | 40.253,00 |
| 04.10.2021 | 108,80 | 109,50 | 108,10 | 108,40 | -0,55% | 46.225,00 |
| 01.10.2021 | 107,40 | 109,80 | 106,40 | 109,00 | 1,11% | 34.740,00 |
| 30.09.2021 | 108,80 | 110,10 | 107,80 | 107,80 | -0,55% | 52.912,00 |
| 29.09.2021 | 109,30 | 110,90 | 108,20 | 108,40 | -0,73% | 62.252,00 |
| 28.09.2021 | 111,70 | 111,70 | 108,10 | 109,20 | -2,50% | 87.209,00 |
| 27.09.2021 | 114,70 | 114,80 | 111,90 | 112,00 | -2,01% | 49.908,00 |
| 24.09.2021 | 115,70 | 115,80 | 114,00 | 114,30 | -1,38% | 30.718,00 |
| 23.09.2021 | 115,60 | 117,10 | 115,60 | 115,90 | 0,96% | 50.185,00 |
| 22.09.2021 | 116,00 | 116,80 | 114,70 | 114,80 | -1,03% | 56.157,00 |
| 21.09.2021 | 113,70 | 116,30 | 113,70 | 116,00 | 2,20% | 37.202,00 |
| 20.09.2021 | 113,00 | 114,00 | 111,90 | 113,50 | 0,18% | 45.977,00 |
| 17.09.2021 | 116,00 | 116,70 | 113,30 | 113,30 | -2,33% | 306.463,00 |
| 16.09.2021 | 114,10 | 116,00 | 113,90 | 116,00 | 2,11% | 51.869,00 |
| 15.09.2021 | 117,30 | 117,30 | 113,60 | 113,60 | -3,15% | 66.721,00 |
| 14.09.2021 | 117,40 | 117,80 | 117,00 | 117,30 | 0,00% | 46.764,00 |
| 13.09.2021 | 117,50 | 118,10 | 116,90 | 117,30 | 0,34% | 49.476,00 |
| 10.09.2021 | 118,10 | 118,90 | 116,90 | 116,90 | -1,18% | 43.714,00 |
| 09.09.2021 | 117,20 | 119,00 | 117,20 | 118,30 | 0,94% | 64.201,00 |
| 08.09.2021 | 119,50 | 119,50 | 116,90 | 117,20 | -2,17% | 52.816,00 |
| 07.09.2021 | 121,10 | 121,80 | 119,60 | 119,80 | -1,07% | 29.425,00 |
| 06.09.2021 | 122,30 | 122,40 | 120,00 | 121,10 | -0,98% | 26.726,00 |
| 03.09.2021 | 123,70 | 124,00 | 121,50 | 122,30 | -1,13% | 43.872,00 |
| 02.09.2021 | 126,00 | 126,20 | 123,40 | 123,70 | -1,83% | 45.710,00 |
| 01.09.2021 | 125,00 | 127,30 | 124,90 | 126,00 | 1,12% | 47.419,00 |
| 31.08.2021 | 123,00 | 124,90 | 122,80 | 124,60 | 1,22% | 55.218,00 |
| 30.08.2021 | 123,50 | 124,00 | 122,10 | 123,10 | -0,40% | 22.811,00 |
| 27.08.2021 | 120,80 | 123,60 | 120,60 | 123,60 | 2,23% | 41.204,00 |
| 26.08.2021 | 120,20 | 121,10 | 119,10 | 120,90 | 0,25% | 33.800,00 |
| 25.08.2021 | 121,50 | 122,30 | 120,10 | 120,60 | -0,90% | 41.080,00 |
| 24.08.2021 | 122,20 | 122,50 | 121,50 | 121,70 | -0,33% | 24.132,00 |
| 23.08.2021 | 121,80 | 122,90 | 121,10 | 122,10 | -0,57% | 35.009,00 |
| 20.08.2021 | 122,00 | 122,80 | 121,20 | 122,80 | 0,66% | 29.024,00 |
| 19.08.2021 | 123,10 | 123,10 | 121,00 | 122,00 | -1,37% | 75.227,00 |
| 18.08.2021 | 123,20 | 124,00 | 123,20 | 123,70 | 0,49% | 25.994,00 |
| 17.08.2021 | 123,00 | 123,60 | 122,60 | 123,10 | -0,40% | 24.362,00 |
| 16.08.2021 | 123,30 | 124,40 | 123,00 | 123,60 | 0,16% | 32.517,00 |
| 13.08.2021 | 122,80 | 123,80 | 121,80 | 123,40 | 0,24% | 24.808,00 |
| 12.08.2021 | 121,60 | 123,20 | 121,30 | 123,10 | 1,23% | 30.058,00 |
| 11.08.2021 | 124,20 | 124,20 | 119,60 | 121,60 | -1,54% | 69.114,00 |
| 10.08.2021 | 123,90 | 124,30 | 122,70 | 123,50 | -0,32% | 44.118,00 |
| 09.08.2021 | 123,70 | 124,20 | 123,20 | 123,90 | 0,00% | 23.952,00 |
| 06.08.2021 | 123,70 | 123,90 | 122,40 | 123,90 | 0,16% | 34.112,00 |
| 05.08.2021 | 122,50 | 125,00 | 122,00 | 123,70 | 0,41% | 31.119,00 |
| 04.08.2021 | 121,00 | 123,40 | 120,90 | 123,20 | 1,90% | 43.064,00 |
| 03.08.2021 | 120,90 | 121,40 | 120,40 | 120,90 | -0,58% | 39.679,00 |
| 02.08.2021 | 121,00 | 121,80 | 120,60 | 121,60 | 0,66% | 45.136,00 |
| 30.07.2021 | 119,50 | 121,50 | 119,40 | 120,80 | 0,50% | 40.626,00 |
| 29.07.2021 | 121,80 | 122,10 | 120,10 | 120,20 | -1,31% | 21.979,00 |
| 28.07.2021 | 120,60 | 122,50 | 120,50 | 121,80 | 1,84% | 56.385,00 |
| 27.07.2021 | 120,00 | 121,30 | 119,60 | 119,60 | 0,59% | 50.464,00 |
| 26.07.2021 | 119,20 | 119,70 | 118,50 | 118,90 | -0,50% | 150.464,00 |
| 23.07.2021 | 119,80 | 120,70 | 119,40 | 119,50 | 0,00% | 36.632,00 |
| 22.07.2021 | 120,00 | 120,80 | 118,80 | 119,50 | -0,33% | 42.883,00 |
| 21.07.2021 | 118,50 | 120,40 | 118,40 | 119,90 | 1,27% | 37.800,00 |
| 20.07.2021 | 117,50 | 119,30 | 117,50 | 118,40 | 0,85% | 46.092,00 |
| 19.07.2021 | 117,60 | 117,60 | 116,40 | 117,40 | -0,93% | 43.517,00 |
| 16.07.2021 | 117,90 | 119,20 | 117,70 | 118,50 | 0,94% | 46.398,00 |
| 15.07.2021 | 118,00 | 118,80 | 117,10 | 117,40 | -0,59% | 41.975,00 |
| 14.07.2021 | 118,60 | 118,70 | 117,50 | 118,10 | -1,01% | 24.308,00 |
| 13.07.2021 | 119,90 | 120,30 | 118,70 | 119,30 | -0,58% | 34.919,00 |
| 12.07.2021 | 118,10 | 120,30 | 118,10 | 120,00 | 1,78% | 53.002,00 |