Aedifica SA AED
EURONEXT · Belçika · Finans
€62,10-1,70 (-%2,66)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €62,10 | -%2,66 | €63,20 | €63,20 | €61,85 | 117,67K |
| 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 |