Börse:
119,650€
0,13%
Echtzeit-Aktienkurs Aedifica Sicafi, Bruxelles
Bid:
119,100€
Ask:
120,200€
Aktienkurse zur Aedifica Sicafi, Bruxelles Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2021 | 116,80 | 119,20 | 116,80 | 117,90 | 1,55% | 63.576,00 |
| 08.07.2021 | 116,70 | 117,90 | 116,10 | 116,10 | -0,77% | 78.255,00 |
| 07.07.2021 | 116,00 | 117,60 | 115,80 | 117,00 | 0,95% | 58.240,00 |
| 06.07.2021 | 113,90 | 115,90 | 113,60 | 115,90 | 1,49% | 46.882,00 |
| 05.07.2021 | 113,50 | 114,20 | 113,20 | 114,20 | 0,53% | 34.870,00 |
| 02.07.2021 | 112,50 | 113,60 | 112,20 | 113,60 | 1,25% | 28.484,00 |
| 01.07.2021 | 111,80 | 112,30 | 110,60 | 112,20 | 0,81% | 49.016,00 |
| 30.06.2021 | 111,30 | 111,80 | 110,50 | 111,30 | 0,00% | 49.986,00 |
| 29.06.2021 | 112,50 | 112,70 | 110,90 | 111,30 | -0,89% | 208.104,00 |
| 28.06.2021 | 114,40 | 114,60 | 112,20 | 112,30 | -1,84% | 36.750,00 |
| 25.06.2021 | 113,10 | 114,60 | 112,70 | 114,40 | 1,24% | 71.020,00 |
| 24.06.2021 | 112,70 | 113,50 | 111,20 | 113,00 | 0,36% | 32.287,00 |
| 23.06.2021 | 113,70 | 113,70 | 112,50 | 112,60 | -1,05% | 53.101,00 |
| 22.06.2021 | 113,50 | 114,50 | 113,00 | 113,80 | 0,26% | 38.816,00 |
| 21.06.2021 | 112,40 | 113,50 | 111,60 | 113,50 | 0,44% | 61.472,00 |
| 18.06.2021 | 112,10 | 114,40 | 111,00 | 113,00 | 1,16% | 450.295,00 |
| 17.06.2021 | 112,20 | 112,50 | 110,20 | 111,70 | -1,33% | 43.261,00 |
| 16.06.2021 | 111,10 | 113,60 | 111,10 | 113,20 | 1,52% | 103.869,00 |
| 15.06.2021 | 111,00 | 112,70 | 110,90 | 111,50 | 0,27% | 88.253,00 |
| 14.06.2021 | 105,90 | 111,20 | 105,80 | 111,20 | 5,50% | 117.113,00 |
| 11.06.2021 | 104,80 | 105,40 | 103,10 | 105,40 | -1,13% | 186.549,00 |
| 10.06.2021 | 103,70 | 106,60 | 103,70 | 106,60 | -1,30% | 119.196,00 |
| 09.06.2021 | 107,30 | 108,20 | 107,10 | 108,00 | 0,37% | 10.794,00 |
| 08.06.2021 | 107,10 | 107,80 | 106,90 | 107,60 | 0,28% | 20.188,00 |
| 07.06.2021 | 106,30 | 107,40 | 105,90 | 107,30 | 1,13% | 17.897,00 |
| 04.06.2021 | 105,00 | 106,60 | 104,80 | 106,10 | 1,34% | 28.417,00 |
| 03.06.2021 | 106,30 | 106,60 | 104,40 | 104,70 | -1,60% | 45.548,00 |
| 02.06.2021 | 107,80 | 108,00 | 106,30 | 106,40 | -1,21% | 50.651,00 |
| 01.06.2021 | 106,20 | 107,70 | 106,10 | 107,70 | 1,51% | 33.323,00 |
| 31.05.2021 | 106,30 | 106,70 | 105,50 | 106,10 | -0,19% | 18.005,00 |
| 28.05.2021 | 106,10 | 107,10 | 105,90 | 106,30 | 0,19% | 38.978,00 |
| 27.05.2021 | 105,20 | 106,20 | 104,90 | 106,10 | 0,95% | 60.592,00 |
| 26.05.2021 | 104,70 | 105,30 | 104,20 | 105,10 | 0,19% | 28.109,00 |
| 25.05.2021 | 105,00 | 106,00 | 104,10 | 104,90 | 0,00% | 28.622,00 |
| 24.05.2021 | 104,30 | 105,50 | 104,30 | 104,90 | 0,87% | 34.415,00 |
| 21.05.2021 | 103,80 | 104,60 | 103,70 | 104,00 | 0,19% | 34.697,00 |
| 20.05.2021 | 102,40 | 103,80 | 102,40 | 103,80 | 1,37% | 28.231,00 |
| 19.05.2021 | 102,60 | 103,20 | 102,00 | 102,40 | -0,68% | 31.933,00 |
| 18.05.2021 | 103,00 | 103,10 | 101,60 | 103,10 | 0,49% | 31.917,00 |
| 17.05.2021 | 103,00 | 103,90 | 102,60 | 102,60 | 0,49% | 42.635,00 |
| 14.05.2021 | 101,40 | 102,10 | 100,60 | 102,10 | 0,99% | 32.260,00 |
| 13.05.2021 | 101,60 | 101,60 | 100,10 | 101,10 | -0,59% | 24.089,00 |
| 12.05.2021 | 104,20 | 104,20 | 100,60 | 101,70 | -1,74% | 44.177,00 |
| 11.05.2021 | 105,40 | 105,60 | 103,30 | 103,50 | -1,99% | 48.651,00 |
| 10.05.2021 | 104,00 | 105,70 | 103,90 | 105,60 | 1,73% | 42.650,00 |
| 07.05.2021 | 103,10 | 104,50 | 103,10 | 103,80 | 0,78% | 49.134,00 |
| 06.05.2021 | 102,10 | 103,70 | 101,70 | 103,00 | 0,78% | 47.572,00 |
| 05.05.2021 | 103,00 | 103,00 | 101,40 | 102,20 | -0,49% | 59.932,00 |
| 04.05.2021 | 102,80 | 103,60 | 102,60 | 102,70 | 0,00% | 37.734,00 |
| 03.05.2021 | 102,20 | 102,70 | 101,20 | 102,70 | 1,08% | 38.728,00 |
| 30.04.2021 | 103,50 | 103,80 | 101,30 | 101,60 | -1,84% | 62.283,00 |
| 29.04.2021 | 104,00 | 104,20 | 103,10 | 103,50 | -0,38% | 32.438,00 |
| 28.04.2021 | 103,80 | 104,40 | 103,70 | 103,90 | 0,00% | 21.470,00 |
| 27.04.2021 | 103,10 | 104,30 | 103,10 | 103,90 | 0,19% | 24.718,00 |
| 26.04.2021 | 103,00 | 104,30 | 102,40 | 103,70 | 0,78% | 28.299,00 |
| 23.04.2021 | 103,80 | 104,30 | 102,80 | 102,90 | -1,06% | 25.511,00 |
| 22.04.2021 | 103,50 | 104,10 | 103,20 | 104,00 | 0,68% | 37.051,00 |
| 21.04.2021 | 103,40 | 104,60 | 102,80 | 103,30 | -0,67% | 46.086,00 |
| 20.04.2021 | 102,70 | 104,00 | 101,80 | 104,00 | 1,36% | 56.294,00 |
| 19.04.2021 | 101,60 | 102,80 | 101,30 | 102,60 | 1,28% | 29.885,00 |
| 16.04.2021 | 101,00 | 101,80 | 100,70 | 101,30 | 0,20% | 33.352,00 |
| 15.04.2021 | 101,20 | 101,60 | 100,30 | 101,10 | 0,20% | 31.915,00 |
| 14.04.2021 | 101,80 | 102,20 | 100,80 | 100,90 | -0,69% | 41.641,00 |
| 13.04.2021 | 100,20 | 101,60 | 99,80 | 101,60 | 1,60% | 40.000,00 |
| 12.04.2021 | 100,50 | 101,30 | 99,85 | 100,00 | -0,79% | 30.142,00 |
| 09.04.2021 | 100,70 | 101,00 | 100,10 | 100,80 | 0,20% | 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 |