Aedifica (AED.BR) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 68.00 | 68.60 | 66.40 | 66.55 | -2.28% | 148,011 |
| 2026-09-01 | 67.40 | 68.45 | 66.55 | 68.10 | +0.29% | 196,861 |
| 2026-08-31 | 68.20 | 68.40 | 67.60 | 67.90 | -0.66% | 231,794 |
| 2026-08-28 | 68.50 | 68.55 | 68.00 | 68.35 | +0.00% | 89,084 |
| 2026-08-27 | 68.80 | 68.90 | 68.05 | 68.35 | -0.94% | 65,364 |
| 2026-08-26 | 69.35 | 69.50 | 68.80 | 69.00 | -0.50% | 63,582 |
| 2026-08-25 | 69.15 | 69.35 | 68.90 | 69.35 | +0.51% | 71,007 |
| 2026-08-24 | 68.30 | 69.35 | 68.30 | 69.00 | +1.02% | 136,433 |
| 2026-08-21 | 67.60 | 68.40 | 67.60 | 68.30 | +0.44% | 101,640 |
| 2026-08-20 | 67.10 | 68.10 | 67.10 | 68.00 | +1.27% | 81,371 |
| 2026-08-19 | 66.80 | 67.20 | 66.55 | 67.15 | +0.30% | 96,928 |
| 2026-08-18 | 66.90 | 67.40 | 66.75 | 66.95 | -0.30% | 130,985 |
| 2026-08-17 | 67.45 | 67.70 | 66.95 | 67.15 | -1.18% | 123,454 |
| 2026-08-14 | 68.10 | 68.20 | 67.75 | 67.95 | -0.07% | 87,671 |
| 2026-08-13 | 68.10 | 68.50 | 67.95 | 68.00 | -0.15% | 76,478 |
| 2026-08-12 | 68.00 | 68.20 | 67.65 | 68.10 | +0.15% | 95,400 |
| 2026-08-11 | 68.30 | 68.35 | 67.90 | 68.00 | -0.51% | 72,417 |
| 2026-08-10 | 68.80 | 69.00 | 68.05 | 68.35 | -1.30% | 93,992 |
| 2026-08-07 | 69.30 | 69.40 | 68.55 | 69.25 | -0.07% | 101,517 |
| 2026-08-06 | 69.50 | 70.15 | 69.30 | 69.30 | -0.65% | 115,476 |
| 2026-08-05 | 69.50 | 69.95 | 69.10 | 69.75 | -0.14% | 178,044 |
| 2026-08-04 | 69.75 | 70.30 | 69.60 | 69.85 | +0.50% | 77,977 |
| 2026-08-03 | 70.15 | 70.80 | 69.35 | 69.50 | -1.07% | 116,819 |
| 2026-07-31 | 71.05 | 71.65 | 70.20 | 70.25 | -1.13% | 305,463 |
| 2026-07-30 | 71.20 | 71.80 | 70.65 | 71.05 | -0.49% | 56,582 |
| 2026-07-29 | 71.75 | 71.75 | 70.60 | 71.40 | -0.35% | 61,807 |
| 2026-07-28 | 70.65 | 71.65 | 70.65 | 71.65 | +1.49% | 125,221 |
| 2026-07-27 | 70.55 | 70.90 | 70.10 | 70.60 | +0.79% | 77,686 |
| 2026-07-24 | 70.15 | 70.70 | 69.50 | 70.05 | -0.36% | 90,300 |
| 2026-07-23 | 70.25 | 71.20 | 70.00 | 70.30 | -0.14% | 104,006 |
| 2026-07-22 | 69.65 | 70.90 | 69.35 | 70.40 | +0.72% | 63,605 |
| 2026-07-21 | 70.20 | 70.20 | 69.65 | 69.90 | -0.71% | 65,880 |
| 2026-07-20 | 69.80 | 70.50 | 69.65 | 70.40 | +0.28% | 66,049 |
| 2026-07-17 | 70.00 | 70.65 | 69.95 | 70.20 | +0.50% | 190,946 |
| 2026-07-16 | 68.80 | 69.85 | 68.55 | 69.85 | +1.53% | 60,245 |
| 2026-07-15 | 69.10 | 69.20 | 68.35 | 68.80 | -0.51% | 70,613 |
| 2026-07-14 | 68.65 | 69.30 | 68.05 | 69.15 | +0.44% | 80,176 |
| 2026-07-13 | 69.25 | 69.50 | 68.80 | 68.85 | -0.51% | 71,296 |
| 2026-07-10 | 69.50 | 70.35 | 69.20 | 69.20 | -0.07% | 75,284 |
| 2026-07-09 | 69.20 | 69.55 | 68.95 | 69.25 | +0.14% | 78,400 |
| 2026-07-08 | 69.65 | 69.80 | 68.60 | 69.15 | -1.36% | 110,506 |
| 2026-07-07 | 69.30 | 70.25 | 69.05 | 70.10 | +1.30% | 75,818 |
| 2026-07-06 | 69.90 | 69.90 | 69.00 | 69.20 | -0.72% | 82,344 |
| 2026-07-03 | 69.85 | 70.30 | 69.55 | 69.70 | +0.07% | 77,927 |
| 2026-07-02 | 70.30 | 70.75 | 69.65 | 69.65 | -1.00% | 255,216 |
| 2026-07-01 | 70.60 | 70.90 | 70.10 | 70.35 | -0.35% | 132,818 |
| 2026-06-30 | 71.30 | 71.50 | 70.30 | 70.60 | -1.60% | 280,335 |
| 2026-06-29 | 71.90 | 72.15 | 71.35 | 71.75 | -0.21% | 78,750 |
| 2026-06-26 | 70.95 | 72.00 | 70.75 | 71.90 | +1.91% | 205,168 |
| 2026-06-25 | 70.00 | 71.15 | 69.95 | 70.55 | +0.21% | 143,702 |
| 2026-06-24 | 68.90 | 70.40 | 68.85 | 70.40 | +2.70% | 111,648 |
| 2026-06-23 | 68.60 | 68.85 | 68.10 | 68.55 | -0.44% | 79,203 |
| 2026-06-22 | 68.30 | 69.00 | 67.75 | 68.85 | +0.95% | 131,381 |
| 2026-06-19 | 67.95 | 68.40 | 66.90 | 68.20 | +0.37% | 573,560 |
| 2026-06-18 | 68.70 | 68.70 | 66.95 | 67.95 | -1.59% | 161,501 |
| 2026-06-17 | 69.10 | 69.65 | 68.95 | 69.05 | -0.29% | 101,689 |
| 2026-06-16 | 69.70 | 70.00 | 68.95 | 69.25 | -1.14% | 128,311 |
| 2026-06-15 | 71.30 | 71.50 | 69.85 | 70.05 | -1.06% | 75,510 |
| 2026-06-12 | 70.00 | 70.90 | 69.90 | 70.80 | +1.80% | 94,577 |
| 2026-06-11 | 70.05 | 70.40 | 69.40 | 69.55 | -0.78% | 78,930 |
| 2026-06-10 | 68.55 | 70.15 | 68.45 | 70.10 | +2.11% | 104,415 |
| 2026-06-09 | 67.80 | 68.65 | 67.80 | 68.65 | +1.10% | 100,855 |
| 2026-06-08 | 67.95 | 68.75 | 67.90 | 67.90 | -0.15% | 87,503 |
| 2026-06-05 | 67.95 | 68.50 | 67.60 | 68.00 | +0.67% | 74,726 |
| 2026-06-04 | 67.00 | 68.00 | 66.85 | 67.55 | +0.52% | 107,180 |
| 2026-06-03 | 67.30 | 67.55 | 66.80 | 67.20 | -0.52% | 127,182 |
| 2026-06-02 | 69.55 | 69.65 | 67.50 | 67.55 | -3.15% | 190,865 |
| 2026-06-01 | 70.75 | 71.00 | 69.50 | 69.75 | -1.48% | 119,978 |
| 2026-05-29 | 71.55 | 71.75 | 70.80 | 70.80 | -0.84% | 200,309 |
| 2026-05-28 | 71.00 | 71.70 | 70.65 | 71.40 | +0.35% | 73,145 |
| 2026-05-27 | 71.25 | 71.75 | 71.10 | 71.15 | -0.14% | 123,382 |
| 2026-05-26 | 71.35 | 71.75 | 71.10 | 71.25 | -0.21% | 83,441 |
| 2026-05-25 | 72.15 | 72.30 | 71.40 | 71.40 | -0.21% | 43,931 |
| 2026-05-22 | 71.20 | 71.70 | 70.85 | 71.55 | +0.63% | 157,275 |
| 2026-05-21 | 71.55 | 72.65 | 71.10 | 71.10 | -0.49% | 210,979 |
| 2026-05-20 | 70.65 | 71.55 | 68.40 | 71.45 | +5.00% | 154,371 |
| 2026-05-19 | 68.20 | 68.60 | 68.00 | 68.05 | -0.37% | 103,295 |
| 2026-05-18 | 66.65 | 68.40 | 66.50 | 68.30 | +0.96% | 129,261 |
| 2026-05-15 | 68.00 | 68.35 | 67.15 | 67.65 | -1.24% | 180,562 |
| 2026-05-14 | 67.60 | 68.50 | 67.40 | 68.50 | -3.18% | 132,442 |
| 2026-05-13 | 71.00 | 71.35 | 70.50 | 70.75 | -0.77% | 203,678 |
| 2026-05-12 | 71.70 | 72.00 | 70.95 | 71.30 | -0.97% | 156,233 |
| 2026-05-11 | 72.00 | 72.80 | 71.65 | 72.00 | -0.14% | 143,076 |
| 2026-05-08 | 71.65 | 72.35 | 71.30 | 72.10 | -0.41% | 199,441 |
| 2026-05-07 | 72.70 | 72.70 | 71.70 | 72.40 | -0.48% | 503,177 |
| 2026-05-06 | 72.50 | 73.00 | 71.50 | 72.75 | +1.46% | 136,380 |
| 2026-05-05 | 71.75 | 72.45 | 71.50 | 71.70 | -0.07% | 82,058 |
| 2026-05-04 | 72.10 | 72.40 | 71.25 | 71.75 | -0.14% | 90,892 |
| 2026-04-30 | 70.75 | 71.85 | 70.40 | 71.85 | +0.98% | 153,242 |
| 2026-04-29 | 72.50 | 72.55 | 71.15 | 71.15 | -2.27% | 203,337 |
| 2026-04-28 | 73.00 | 73.15 | 72.05 | 72.80 | -0.41% | 154,287 |
| 2026-04-27 | 72.95 | 73.55 | 72.70 | 73.10 | +0.14% | 87,284 |
| 2026-04-24 | 72.75 | 73.45 | 72.40 | 73.00 | +0.27% | 108,231 |
| 2026-04-23 | 73.10 | 73.25 | 72.30 | 72.80 | -1.22% | 144,815 |
| 2026-04-22 | 73.65 | 74.45 | 73.55 | 73.70 | +0.14% | 88,317 |
| 2026-04-21 | 74.15 | 74.60 | 73.60 | 73.60 | -0.81% | 118,089 |
| 2026-04-20 | 75.40 | 75.65 | 73.85 | 74.20 | -1.72% | 154,688 |
| 2026-04-17 | 74.95 | 75.85 | 74.55 | 75.50 | +1.14% | 109,101 |
| 2026-04-16 | 74.55 | 75.45 | 74.40 | 74.65 | +0.07% | 134,027 |
| 2026-04-15 | 73.60 | 74.60 | 73.60 | 74.60 | +1.29% | 108,936 |
| 2026-04-14 | 73.40 | 73.95 | 73.10 | 73.65 | +0.68% | 91,671 |
| 2026-04-13 | 73.05 | 73.25 | 72.60 | 73.15 | -0.48% | 112,594 |
| 2026-04-10 | 73.35 | 73.65 | 73.10 | 73.50 | +0.27% | 103,815 |
| 2026-04-09 | 73.15 | 73.30 | 72.30 | 73.30 | +0.07% | 135,256 |
| 2026-04-08 | 72.50 | 73.25 | 72.30 | 73.25 | +3.46% | 179,384 |
| 2026-04-07 | 71.75 | 72.20 | 70.75 | 70.80 | -1.05% | 154,581 |
| 2026-04-02 | 70.80 | 71.75 | 70.30 | 71.55 | +0.63% | 139,704 |
| 2026-04-01 | 71.00 | 71.50 | 70.50 | 71.10 | +2.38% | 234,607 |
| 2026-03-31 | 69.50 | 70.20 | 69.35 | 69.45 | +0.22% | 228,189 |
| 2026-03-30 | 68.15 | 69.30 | 67.95 | 69.30 | +1.54% | 154,580 |
| 2026-03-27 | 68.30 | 68.55 | 67.45 | 68.25 | +0.07% | 123,466 |
| 2026-03-26 | 68.90 | 68.90 | 67.80 | 68.20 | -1.37% | 155,281 |
| 2026-03-25 | 69.95 | 70.30 | 68.60 | 69.15 | -0.86% | 202,316 |
| 2026-03-24 | 69.50 | 70.35 | 69.20 | 69.75 | +0.36% | 165,130 |
| 2026-03-23 | 68.10 | 71.00 | 67.75 | 69.50 | -1.42% | 211,989 |
| 2026-03-20 | 72.05 | 72.90 | 69.95 | 70.50 | -2.02% | 376,460 |
| 2026-03-19 | 73.55 | 73.55 | 71.95 | 71.95 | -3.03% | 187,409 |
| 2026-03-18 | 73.75 | 74.55 | 73.45 | 74.20 | +1.02% | 252,739 |
| 2026-03-17 | 73.35 | 74.10 | 73.20 | 73.45 | -0.07% | 137,148 |
| 2026-03-16 | 72.30 | 73.70 | 72.10 | 73.50 | +2.15% | 122,333 |
| 2026-03-13 | 71.90 | 73.50 | 71.65 | 71.95 | +0.49% | 200,367 |
| 2026-03-12 | 71.10 | 71.80 | 70.40 | 71.60 | +1.06% | 217,553 |
| 2026-03-11 | 72.00 | 72.00 | 70.40 | 70.85 | -1.87% | 140,118 |
| 2026-03-10 | 72.50 | 72.90 | 71.90 | 72.20 | +1.19% | 159,032 |
| 2026-03-09 | 70.90 | 71.90 | 70.10 | 71.35 | -1.18% | 410,252 |
| 2026-03-06 | 71.80 | 72.25 | 71.05 | 72.20 | +0.28% | 1,501,546 |
| 2026-03-05 | 72.65 | 73.15 | 71.30 | 72.00 | -2.17% | 298,628 |
| 2026-03-04 | 73.50 | 74.95 | 72.25 | 73.60 | -3.66% | 286,197 |
| 2026-03-03 | 77.00 | 77.30 | 75.85 | 76.40 | -2.49% | 140,481 |
| 2026-03-02 | 76.75 | 78.35 | 76.50 | 78.35 | -0.38% | 98,014 |
| 2026-02-27 | 78.30 | 79.25 | 78.05 | 78.65 | +0.58% | 192,322 |
| 2026-02-26 | 77.75 | 78.40 | 77.30 | 78.20 | +0.58% | 102,877 |
| 2026-02-25 | 78.10 | 78.30 | 77.00 | 77.75 | -0.51% | 77,168 |
| 2026-02-24 | 77.10 | 78.50 | 76.75 | 78.15 | +1.43% | 200,190 |
| 2026-02-23 | 77.65 | 77.65 | 76.35 | 77.05 | -0.64% | 140,865 |
| 2026-02-20 | 78.30 | 78.70 | 76.70 | 77.55 | -0.32% | 136,275 |
| 2026-02-19 | 79.00 | 79.40 | 77.80 | 77.80 | -1.83% | 118,718 |
| 2026-02-18 | 79.35 | 80.05 | 78.95 | 79.25 | +0.76% | 154,044 |
| 2026-02-17 | 77.35 | 78.80 | 77.25 | 78.65 | +1.81% | 108,767 |
| 2026-02-16 | 77.50 | 77.80 | 76.55 | 77.25 | -0.19% | 115,981 |
| 2026-02-13 | 75.45 | 78.05 | 75.20 | 77.40 | +1.84% | 191,955 |
| 2026-02-12 | 75.50 | 76.00 | 73.90 | 76.00 | +0.26% | 183,922 |
| 2026-02-11 | 75.50 | 76.25 | 74.95 | 75.80 | +0.60% | 88,081 |
| 2026-02-10 | 75.15 | 75.35 | 74.30 | 75.35 | +0.94% | 64,860 |
| 2026-02-09 | 75.00 | 75.05 | 73.90 | 74.65 | +0.20% | 104,709 |
| 2026-02-06 | 74.30 | 75.35 | 74.05 | 74.50 | +0.61% | 103,333 |
| 2026-02-05 | 74.30 | 74.30 | 72.95 | 74.05 | -0.67% | 149,318 |
| 2026-02-04 | 74.60 | 75.00 | 74.30 | 74.55 | +0.47% | 95,558 |
| 2026-02-03 | 74.00 | 74.55 | 73.55 | 74.20 | +0.34% | 97,409 |
| 2026-02-02 | 74.20 | 74.45 | 73.65 | 73.95 | -0.27% | 55,618 |
| 2026-01-30 | 74.25 | 74.65 | 73.85 | 74.15 | -0.34% | 72,033 |
| 2026-01-29 | 75.10 | 75.25 | 74.30 | 74.40 | -1.52% | 92,053 |
| 2026-01-28 | 73.60 | 75.75 | 73.45 | 75.55 | +2.51% | 121,890 |
| 2026-01-27 | 74.30 | 74.30 | 73.40 | 73.70 | -0.61% | 158,022 |
| 2026-01-26 | 74.80 | 74.90 | 73.45 | 74.15 | -0.54% | 85,556 |
| 2026-01-23 | 74.00 | 74.85 | 73.50 | 74.55 | +0.74% | 110,484 |
| 2026-01-22 | 73.85 | 75.40 | 73.70 | 74.00 | +1.09% | 199,256 |
| 2026-01-21 | 74.00 | 74.30 | 73.00 | 73.20 | -1.08% | 151,100 |
| 2026-01-20 | 74.30 | 74.35 | 73.40 | 74.00 | -0.67% | 134,661 |
| 2026-01-19 | 74.55 | 74.85 | 74.25 | 74.50 | -0.73% | 96,724 |
| 2026-01-16 | 74.50 | 75.45 | 74.15 | 75.05 | +0.81% | 181,184 |
| 2026-01-15 | 74.10 | 75.40 | 73.70 | 74.45 | +1.78% | 185,906 |
| 2026-01-14 | 73.80 | 73.80 | 72.50 | 73.15 | -0.20% | 129,068 |
| 2026-01-13 | 73.50 | 73.95 | 71.95 | 73.30 | -0.68% | 223,497 |
| 2026-01-12 | 73.05 | 73.90 | 72.75 | 73.80 | +0.75% | 141,535 |
| 2026-01-09 | 73.25 | 73.55 | 72.35 | 73.25 | +0.14% | 143,746 |
| 2026-01-08 | 72.25 | 73.65 | 71.65 | 73.15 | +2.38% | 176,192 |
| 2026-01-07 | 70.00 | 71.50 | 69.80 | 71.45 | +2.81% | 153,925 |
| 2026-01-06 | 68.50 | 69.80 | 67.80 | 69.50 | +2.21% | 136,076 |
| 2026-01-05 | 68.55 | 68.55 | 67.35 | 68.00 | +0.15% | 154,424 |
| 2026-01-02 | 67.80 | 68.60 | 67.45 | 67.90 | +0.59% | 90,891 |
| 2025-12-31 | 67.50 | 67.50 | 67.25 | 67.50 | +0.07% | 31,925 |
| 2025-12-30 | 66.95 | 67.60 | 66.70 | 67.45 | +0.75% | 52,353 |
| 2025-12-29 | 66.50 | 67.30 | 66.50 | 66.95 | +0.75% | 99,230 |
| 2025-12-24 | 66.25 | 66.45 | 66.00 | 66.45 | +0.38% | 19,890 |
| 2025-12-23 | 66.65 | 66.70 | 66.05 | 66.20 | -0.23% | 70,678 |
| 2025-12-22 | 66.80 | 66.80 | 65.50 | 66.35 | -0.67% | 92,366 |
| 2025-12-19 | 67.15 | 67.35 | 66.25 | 66.80 | -0.74% | 175,907 |
| 2025-12-18 | 65.65 | 67.55 | 65.40 | 67.30 | +2.44% | 153,115 |
| 2025-12-17 | 64.70 | 65.70 | 64.60 | 65.70 | +1.78% | 134,511 |
| 2025-12-16 | 65.70 | 65.75 | 64.15 | 64.55 | +1.02% | 175,336 |
| 2025-12-15 | 63.95 | 64.60 | 63.45 | 63.90 | +1.19% | 143,872 |
| 2025-12-12 | 63.05 | 63.55 | 63.05 | 63.15 | -0.24% | 32,554 |
| 2025-12-11 | 63.50 | 63.60 | 63.10 | 63.30 | -0.16% | 43,877 |
| 2025-12-10 | 63.35 | 64.05 | 63.00 | 63.40 | -0.08% | 91,387 |
| 2025-12-09 | 63.90 | 64.00 | 62.85 | 63.45 | -1.01% | 86,542 |
| 2025-12-08 | 64.95 | 65.05 | 63.75 | 64.10 | -1.46% | 126,661 |
| 2025-12-05 | 65.30 | 65.40 | 64.65 | 65.05 | -0.46% | 106,827 |
| 2025-12-04 | 65.95 | 65.95 | 64.90 | 65.35 | -0.61% | 72,564 |
| 2025-12-03 | 66.05 | 66.35 | 65.60 | 65.75 | -0.38% | 65,178 |
| 2025-12-02 | 65.75 | 66.10 | 65.60 | 66.00 | +0.30% | 77,413 |
| 2025-12-01 | 66.35 | 66.50 | 65.60 | 65.80 | -1.05% | 50,281 |
| 2025-11-28 | 66.25 | 66.75 | 66.10 | 66.50 | +0.45% | 32,833 |
| 2025-11-27 | 65.80 | 66.30 | 65.55 | 66.20 | +0.68% | 85,743 |
| 2025-11-26 | 65.25 | 65.75 | 65.05 | 65.75 | +0.61% | 40,246 |
| 2025-11-25 | 65.85 | 66.20 | 65.35 | 65.35 | -0.53% | 103,102 |
| 2025-11-24 | 65.50 | 65.95 | 65.00 | 65.70 | +0.31% | 82,938 |
| 2025-11-21 | 65.65 | 65.80 | 64.75 | 65.50 | -0.38% | 52,131 |
| 2025-11-20 | 66.55 | 66.55 | 65.25 | 65.75 | -0.98% | 58,262 |
| 2025-11-19 | 66.35 | 66.80 | 66.00 | 66.40 | -0.15% | 59,445 |
| 2025-11-18 | 66.75 | 67.00 | 66.15 | 66.50 | -0.52% | 64,077 |
| 2025-11-17 | 66.95 | 67.30 | 66.55 | 66.85 | +0.07% | 75,253 |
| 2025-11-14 | 66.35 | 66.80 | 65.80 | 66.80 | +0.00% | 117,402 |
| 2025-11-13 | 66.40 | 66.80 | 65.95 | 66.80 | +0.45% | 62,323 |
| 2025-11-12 | 66.70 | 66.70 | 65.95 | 66.50 | -0.08% | 241,724 |
| 2025-11-11 | 66.60 | 66.85 | 66.10 | 66.55 | +0.08% | 99,972 |
| 2025-11-10 | 66.40 | 66.60 | 66.05 | 66.50 | +0.00% | 62,562 |
| 2025-11-07 | 66.25 | 66.50 | 65.75 | 66.50 | +0.76% | 83,578 |
| 2025-11-06 | 65.20 | 66.00 | 64.40 | 66.00 | +3.53% | 145,408 |
| 2025-11-05 | 63.90 | 64.00 | 63.20 | 63.75 | -0.16% | 44,725 |
| 2025-11-04 | 63.20 | 64.30 | 62.85 | 63.85 | +1.03% | 72,890 |
| 2025-11-03 | 63.75 | 63.75 | 62.75 | 63.20 | -0.16% | 53,791 |
| 2025-10-31 | 63.80 | 64.30 | 63.00 | 63.30 | -1.25% | 83,583 |
| 2025-10-30 | 63.05 | 64.25 | 62.95 | 64.10 | +0.87% | 83,531 |
| 2025-10-29 | 61.05 | 64.55 | 60.50 | 63.55 | +2.83% | 138,382 |
| 2025-10-28 | 62.55 | 62.95 | 61.80 | 61.80 | -1.12% | 112,772 |
| 2025-10-27 | 62.75 | 62.90 | 62.20 | 62.50 | -0.56% | 237,947 |
| 2025-10-24 | 62.60 | 63.25 | 61.35 | 62.85 | +0.24% | 115,691 |
| 2025-10-23 | 62.35 | 62.95 | 62.35 | 62.70 | +0.56% | 62,267 |
| 2025-10-22 | 62.65 | 62.85 | 62.20 | 62.35 | -0.08% | 87,630 |
| 2025-10-21 | 62.30 | 62.60 | 62.25 | 62.40 | +0.16% | 32,812 |
| 2025-10-20 | 62.05 | 62.30 | 61.70 | 62.30 | +0.40% | 46,363 |
| 2025-10-17 | 61.65 | 62.15 | 61.20 | 62.05 | +0.40% | 90,506 |
| 2025-10-16 | 61.00 | 61.85 | 61.00 | 61.80 | +1.23% | 62,338 |
| 2025-10-15 | 61.20 | 61.25 | 60.35 | 61.05 | -0.16% | 51,657 |
| 2025-10-14 | 61.55 | 61.75 | 60.75 | 61.15 | -0.41% | 74,460 |
| 2025-10-13 | 61.00 | 61.55 | 60.40 | 61.40 | +1.07% | 63,020 |
| 2025-10-10 | 59.95 | 60.80 | 59.85 | 60.75 | +1.50% | 66,422 |
| 2025-10-09 | 59.50 | 60.20 | 59.50 | 59.85 | +0.08% | 106,207 |
| 2025-10-08 | 60.30 | 60.30 | 59.80 | 59.80 | -0.91% | 86,874 |
| 2025-10-07 | 60.20 | 60.45 | 59.85 | 60.35 | +0.00% | 116,336 |
| 2025-10-06 | 61.45 | 61.50 | 60.10 | 60.35 | -1.79% | 86,493 |
| 2025-10-03 | 62.05 | 62.25 | 61.10 | 61.45 | -0.97% | 80,410 |
| 2025-10-02 | 62.30 | 62.60 | 61.90 | 62.05 | -0.72% | 100,670 |
| 2025-10-01 | 62.80 | 62.80 | 61.85 | 62.50 | -0.87% | 121,285 |
| 2025-09-30 | 62.25 | 63.25 | 62.10 | 63.05 | +1.04% | 84,602 |
| 2025-09-29 | 61.85 | 62.40 | 61.15 | 62.40 | +0.89% | 56,610 |
| 2025-09-26 | 61.90 | 62.00 | 61.35 | 61.85 | +0.24% | 46,820 |
| 2025-09-25 | 62.50 | 62.50 | 61.70 | 61.70 | -1.52% | 81,449 |
| 2025-09-24 | 62.70 | 62.90 | 62.45 | 62.65 | +0.00% | 55,781 |
| 2025-09-23 | 62.85 | 63.50 | 62.55 | 62.65 | -0.16% | 30,978 |
| 2025-09-22 | 63.00 | 63.15 | 62.40 | 62.75 | -0.32% | 70,878 |
| 2025-09-19 | 63.35 | 63.60 | 62.25 | 62.95 | -0.32% | 274,654 |
| 2025-09-18 | 62.85 | 63.55 | 62.65 | 63.15 | +0.24% | 78,382 |
| 2025-09-17 | 62.90 | 63.50 | 62.85 | 63.00 | +0.48% | 87,805 |
| 2025-09-16 | 63.30 | 63.55 | 62.70 | 62.70 | -0.87% | 75,462 |
| 2025-09-15 | 62.85 | 64.00 | 62.70 | 63.25 | +0.56% | 54,770 |
| 2025-09-12 | 62.85 | 63.35 | 62.40 | 62.90 | +0.32% | 68,122 |
| 2025-09-11 | 62.30 | 62.85 | 61.80 | 62.70 | +0.72% | 48,006 |
| 2025-09-10 | 62.90 | 63.20 | 61.95 | 62.25 | -0.95% | 75,279 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+7.00%). Schwächster Monat: Mär (-4.66%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Aedifica (AED.BR)?
66.55 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AED.BR?
80.05 im Hoch und 59.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Aedifica?
Historisch war der stärkste Kalendermonat von AED.BR der Apr (Durchschnitt +7.00%), der schwächste der Mär (Durchschnitt -4.66%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.