WKN: | A0LCUN |
ISIN: | BE0003851681 |
Land: | Belgien |
Branche: | Finanzen |
Sektor: | Investmentgesellschaft |
Weshalb die AEDIFICA-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
64,60 64,75 |
64,75 64,60 |
64,60 | 64,75 |
0 -0,15% |
-0,15% |
21.07.2025 |
64,05 64,85 |
64,85 64,05 |
64,05 | 64,85 |
0 1,73% |
1,73% |
18.07.2025 |
65,25 63,75 |
65,25 63,75 |
63,75 | 63,75 |
0 -2,00% |
-2,00% |
17.07.2025 |
65,65 65,05 |
65,65 65,05 |
65,05 | 65,05 |
0 1,32% |
1,32% |
16.07.2025 |
64,30 64,20 |
64,30 64,20 |
64,20 | 64,20 |
0 -1,00% |
-1,00% |
15.07.2025 |
64,85 64,85 |
64,85 64,85 |
64,85 | 64,85 |
0 -0,15% |
-0,15% |
14.07.2025 |
63,65 64,95 |
64,95 63,65 |
63,65 | 64,95 |
0 1,17% |
1,17% |
11.07.2025 |
64,35 64,20 |
64,35 64,20 |
64,20 | 64,20 |
0 0,31% |
0,31% |
10.07.2025 |
64,80 64,00 |
64,80 64,00 |
64,00 | 64,00 |
0 -0,70% |
-0,70% |
09.07.2025 |
64,45 64,45 |
64,45 64,45 |
64,45 | 64,45 |
0 0,16% |
0,16% |
08.07.2025 |
65,00 64,35 |
65,00 64,35 |
64,35 | 64,35 |
0 -1,00% |
-1,00% |
07.07.2025 |
65,00 65,00 |
65,00 65,00 |
65,00 | 65,00 |
0 0,46% |
0,46% |
04.07.2025 |
64,70 64,70 |
64,70 64,70 |
64,70 | 64,70 |
0 0,15% |
0,15% |
03.07.2025 |
64,60 64,60 |
64,60 64,60 |
64,60 | 64,60 |
0 -1,15% |
-1,15% |
02.07.2025 |
66,30 65,35 |
66,30 65,35 |
65,35 | 65,35 |
0 -1,13% |
-1,13% |
01.07.2025 |
66,10 66,10 |
66,10 66,10 |
66,10 | 66,10 |
0 -0,08% |
-0,08% |
30.06.2025 |
66,15 66,15 |
66,15 66,15 |
66,15 | 66,15 |
0 -0,82% |
-0,82% |
27.06.2025 |
66,70 66,70 |
66,70 66,70 |
66,70 | 66,70 |
0 1,21% |
1,21% |
26.06.2025 |
66,15 65,90 |
66,15 65,90 |
65,90 | 65,90 |
0 0,69% |
0,69% |
25.06.2025 |
66,80 65,45 |
66,80 65,45 |
65,45 | 65,45 |
0 -1,58% |
-1,58% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
29,26 29,58 |
30,16 29,10 |
29,10 | 29,58 | 1,09% |
Februar |
29,58 29,19 |
29,90 29,03 |
29,03 | 29,19 | -1,32% |
März |
29,19 26,52 |
29,25 26,26 |
26,26 | 26,52 | -9,15% |
April |
26,52 26,42 |
26,60 26,14 |
26,14 | 26,42 | -0,38% |
Mai |
26,42 27,81 |
27,81 26,41 |
26,41 | 27,81 | 5,26% |
Juni |
27,81 27,25 |
27,81 26,93 |
26,93 | 27,25 | -2,01% |
Juli |
27,25 27,48 |
27,48 26,99 |
26,99 | 27,48 | 0,84% |
August |
27,48 27,94 |
28,02 27,32 |
27,32 | 27,94 | 1,67% |
September |
27,94 29,41 |
30,25 27,83 |
27,83 | 29,41 | 5,26% |
Oktober |
29,41 28,75 |
29,73 28,73 |
28,73 | 28,75 | -2,24% |
November |
28,75 29,01 |
29,07 27,61 |
27,61 | 29,01 | 0,90% |
Dezember |
29,01 30,95 |
30,95 28,77 |
28,77 | 30,95 | 6,69% |
06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
55,80 64,85 |
69,65 54,65 |
54,65 | 64,85 | 16,22% |
2024 |
64,50 55,80 |
65,05 52,05 |
52,05 | 55,80 | -13,49% |
2023 |
74,49 64,50 |
83,24 47,98 |
47,98 | 64,50 | -13,41% |
2022 |
112,94 74,49 |
114,99 69,85 |
69,85 | 74,49 | -34,04% |
2021 |
96,04 112,94 |
123,29 93,20 |
93,20 | 112,94 | 17,60% |
2020 |
108,03 96,04 |
129,60 64,89 |
64,89 | 96,04 | -11,10% |
2019 |
70,73 108,03 |
110,70 69,73 |
69,73 | 108,03 | 52,74% |
2018 |
70,74 70,73 |
75,18 64,93 |
64,93 | 70,73 | -0,01% |
2017 |
62,47 70,74 |
76,07 59,45 |
59,45 | 70,74 | 13,24% |
2016 |
53,54 62,47 |
68,44 48,34 |
48,34 | 62,47 | 16,68% |
2015 |
48,17 53,54 |
56,14 43,20 |
43,20 | 53,54 | 11,15% |
2014 |
43,91 48,17 |
48,61 42,13 |
42,13 | 48,17 | 9,70% |
2013 |
38,14 43,91 |
45,50 37,50 |
37,50 | 43,91 | 15,13% |
2012 |
36,01 38,14 |
41,83 35,79 |
35,79 | 38,14 | 5,92% |
2011 |
33,68 36,01 |
36,67 31,98 |
31,98 | 36,01 | 6,92% |
2010 |
30,95 33,68 |
34,66 30,65 |
30,65 | 33,68 | 8,82% |
2009 |
29,26 30,95 |
30,95 26,14 |
26,14 | 30,95 | 5,78% |
2008 |
31,46 29,26 |
31,46 23,73 |
23,73 | 29,26 | -6,99% |
2007 |
35,29 31,46 |
37,79 31,25 |
31,25 | 31,46 | -10,85% |
2006 |
35,20 35,29 |
35,63 34,92 |
34,92 | 35,29 | 0,26% |