Aedifica SA AED
EURONEXT · Belgien · Finanzen
€62,10-1,70 (-2,66 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €62,25 | -2,43 % | €63,20 | €63,20 | €61,85 | 47,01K |
| 2026-09-30 | €63,80 | -0,85 % | €64,50 | €65,40 | €63,55 | 237,61K |
| 2026-09-29 | €64,35 | +0,23 % | €64,30 | €64,65 | €64,00 | 98,22K |
| 2026-09-28 | €64,20 | -0,47 % | €64,90 | €65,15 | €64,20 | 93,82K |
| 2026-09-25 | €64,50 | -0,62 % | €64,80 | €65,45 | €64,50 | 63,85K |
| 2026-09-24 | €64,90 | -0,84 % | €65,35 | €65,70 | €64,90 | 88,11K |
| 2026-09-23 | €65,45 | -1,43 % | €66,20 | €66,50 | €65,40 | 58,22K |
| 2026-09-22 | €66,40 | +0,91 % | €65,65 | €66,40 | €65,35 | 78,47K |
| 2026-09-21 | €65,80 | +0,30 % | €65,80 | €65,85 | €64,90 | 112,50K |
| 2026-09-18 | €65,60 | -0,68 % | €65,70 | €66,20 | €65,50 | 317,93K |
| 2026-09-17 | €66,05 | 0,00 % | €66,40 | €66,40 | €65,65 | 74,17K |
| 2026-09-16 | €66,05 | -0,08 % | €66,00 | €66,55 | €66,00 | 117,33K |
| 2026-09-15 | €66,10 | +0,76 % | €65,50 | €66,15 | €65,05 | 118,84K |
| 2026-09-14 | €65,60 | -0,15 % | €65,80 | €66,40 | €65,45 | 51,08K |
| 2026-09-11 | €65,70 | -0,15 % | €65,70 | €66,40 | €65,55 | 89,30K |
| 2026-09-10 | €65,80 | -0,60 % | €66,15 | €66,70 | €65,80 | 113,75K |
| 2026-09-09 | €66,20 | -1,34 % | €66,75 | €67,40 | €66,05 | 87,07K |
| 2026-09-08 | €67,10 | -0,07 % | €67,20 | €67,30 | €66,60 | 103,36K |
| 2026-09-07 | €67,15 | -0,44 % | €67,20 | €67,55 | €66,80 | 70,63K |
| 2026-09-04 | €67,45 | -0,22 % | €67,50 | €68,15 | €67,15 | 84,41K |
| 2026-09-03 | €67,60 | +1,58 % | €66,50 | €68,50 | €66,45 | 113,37K |
| 2026-09-02 | €66,55 | -2,28 % | €68,00 | €68,60 | €66,40 | 148,01K |
| 2026-09-01 | €68,10 | +0,29 % | €67,40 | €68,45 | €66,55 | 196,86K |
| 2026-08-31 | €67,90 | -0,66 % | €68,20 | €68,40 | €67,60 | 231,79K |
| 2026-08-28 | €68,35 | 0,00 % | €68,50 | €68,55 | €68,00 | 89,08K |
| 2026-08-27 | €68,35 | -0,94 % | €68,80 | €68,90 | €68,05 | 65,36K |
| 2026-08-26 | €69,00 | -0,50 % | €69,35 | €69,50 | €68,80 | 63,58K |
| 2026-08-25 | €69,35 | +0,51 % | €69,15 | €69,35 | €68,90 | 71,01K |
| 2026-08-24 | €69,00 | +1,02 % | €68,30 | €69,35 | €68,30 | 136,43K |
| 2026-08-21 | €68,30 | +0,44 % | €67,60 | €68,40 | €67,60 | 101,64K |
| 2026-08-20 | €68,00 | +1,27 % | €67,10 | €68,10 | €67,10 | 81,37K |
| 2026-08-19 | €67,15 | +0,30 % | €66,80 | €67,20 | €66,55 | 96,93K |
| 2026-08-18 | €66,95 | -0,30 % | €66,90 | €67,40 | €66,75 | 130,99K |
| 2026-08-17 | €67,15 | -1,18 % | €67,45 | €67,70 | €66,95 | 123,45K |
| 2026-08-14 | €67,95 | -0,07 % | €68,10 | €68,20 | €67,75 | 87,67K |
| 2026-08-13 | €68,00 | -0,15 % | €68,10 | €68,50 | €67,95 | 76,48K |
| 2026-08-12 | €68,10 | +0,15 % | €68,00 | €68,20 | €67,65 | 95,40K |
| 2026-08-11 | €68,00 | -0,51 % | €68,30 | €68,35 | €67,90 | 72,42K |
| 2026-08-10 | €68,35 | -1,30 % | €68,80 | €69,00 | €68,05 | 93,99K |
| 2026-08-07 | €69,25 | -0,07 % | €69,30 | €69,40 | €68,55 | 101,52K |
| 2026-08-06 | €69,30 | -0,65 % | €69,50 | €70,15 | €69,30 | 115,48K |
| 2026-08-05 | €69,75 | -0,14 % | €69,50 | €69,95 | €69,10 | 178,04K |
| 2026-08-04 | €69,85 | +0,50 % | €69,75 | €70,30 | €69,60 | 77,98K |
| 2026-08-03 | €69,50 | -1,07 % | €70,15 | €70,80 | €69,35 | 116,82K |
| 2026-07-31 | €70,25 | -1,13 % | €71,05 | €71,65 | €70,20 | 305,46K |
| 2026-07-30 | €71,05 | -0,49 % | €71,20 | €71,80 | €70,65 | 56,58K |
| 2026-07-29 | €71,40 | -0,35 % | €71,75 | €71,75 | €70,60 | 61,81K |
| 2026-07-28 | €71,65 | +1,49 % | €70,65 | €71,65 | €70,65 | 125,22K |
| 2026-07-27 | €70,60 | +0,79 % | €70,55 | €70,90 | €70,10 | 77,69K |
| 2026-07-24 | €70,05 | -0,36 % | €70,15 | €70,70 | €69,50 | 90,30K |
| 2026-07-23 | €70,30 | -0,14 % | €70,25 | €71,20 | €70,00 | 104,01K |
| 2026-07-22 | €70,40 | +0,72 % | €69,65 | €70,90 | €69,35 | 63,61K |
| 2026-07-21 | €69,90 | -0,71 % | €70,20 | €70,20 | €69,65 | 65,88K |
| 2026-07-20 | €70,40 | +0,28 % | €69,80 | €70,50 | €69,65 | 66,05K |
| 2026-07-17 | €70,20 | +0,50 % | €70,00 | €70,65 | €69,95 | 190,95K |
| 2026-07-16 | €69,85 | +1,53 % | €68,80 | €69,85 | €68,55 | 60,25K |
| 2026-07-15 | €68,80 | -0,51 % | €69,10 | €69,20 | €68,35 | 70,61K |
| 2026-07-14 | €69,15 | +0,44 % | €68,65 | €69,30 | €68,05 | 80,18K |
| 2026-07-13 | €68,85 | -0,51 % | €69,25 | €69,50 | €68,80 | 71,30K |
| 2026-07-10 | €69,20 | -0,07 % | €69,50 | €70,35 | €69,20 | 75,28K |
| 2026-07-09 | €69,25 | +0,14 % | €69,20 | €69,55 | €68,95 | 78,40K |
| 2026-07-08 | €69,15 | -1,36 % | €69,65 | €69,80 | €68,60 | 110,51K |
| 2026-07-07 | €70,10 | +1,30 % | €69,30 | €70,25 | €69,05 | 75,82K |
| 2026-07-06 | €69,20 | -0,72 % | €69,90 | €69,90 | €69,00 | 82,34K |
| 2026-07-03 | €69,70 | +0,07 % | €69,85 | €70,30 | €69,55 | 77,93K |
| 2026-07-02 | €69,65 | -1,00 % | €70,30 | €70,75 | €69,65 | 255,22K |
| 2026-07-01 | €70,35 | -0,35 % | €70,60 | €70,90 | €70,10 | 132,82K |
| 2026-06-30 | €70,60 | -1,60 % | €71,30 | €71,50 | €70,30 | 280,34K |
| 2026-06-29 | €71,75 | -0,21 % | €71,90 | €72,15 | €71,35 | 78,75K |
| 2026-06-26 | €71,90 | +1,91 % | €70,95 | €72,00 | €70,75 | 205,17K |
| 2026-06-25 | €70,55 | +0,21 % | €70,00 | €71,15 | €69,95 | 143,70K |
| 2026-06-24 | €70,40 | +2,70 % | €68,90 | €70,40 | €68,85 | 111,65K |
| 2026-06-23 | €68,55 | -0,44 % | €68,60 | €68,85 | €68,10 | 79,20K |
| 2026-06-22 | €68,85 | +0,95 % | €68,30 | €69,00 | €67,75 | 131,38K |
| 2026-06-19 | €68,20 | +0,37 % | €67,95 | €68,40 | €66,90 | 573,56K |
| 2026-06-18 | €67,95 | -1,59 % | €68,70 | €68,70 | €66,95 | 161,50K |
| 2026-06-17 | €69,05 | -0,29 % | €69,10 | €69,65 | €68,95 | 101,69K |
| 2026-06-16 | €69,25 | -1,14 % | €69,70 | €70,00 | €68,95 | 128,31K |
| 2026-06-15 | €70,05 | -1,06 % | €71,30 | €71,50 | €69,85 | 75,51K |
| 2026-06-12 | €70,80 | +1,80 % | €70,00 | €70,90 | €69,90 | 94,58K |
| 2026-06-11 | €69,55 | -0,78 % | €70,05 | €70,40 | €69,40 | 78,93K |
| 2026-06-10 | €70,10 | +2,11 % | €68,55 | €70,15 | €68,45 | 104,42K |
| 2026-06-09 | €68,65 | +1,10 % | €67,80 | €68,65 | €67,80 | 100,86K |
| 2026-06-08 | €67,90 | -0,15 % | €67,95 | €68,75 | €67,90 | 87,50K |
| 2026-06-05 | €68,00 | +0,67 % | €67,95 | €68,50 | €67,60 | 74,73K |
| 2026-06-04 | €67,55 | +0,52 % | €67,00 | €68,00 | €66,85 | 107,18K |
| 2026-06-03 | €67,20 | -0,52 % | €67,30 | €67,55 | €66,80 | 127,18K |
| 2026-06-02 | €67,55 | -3,15 % | €69,55 | €69,65 | €67,50 | 190,87K |
| 2026-06-01 | €69,75 | -1,48 % | €70,75 | €71,00 | €69,50 | 119,98K |
| 2026-05-29 | €70,80 | -0,84 % | €71,55 | €71,75 | €70,80 | 200,31K |