25,100€
0,24%
Echtzeit-Aktienkurs C.D.DIS.INT.LOG.HD.EO-,20
Bid:
Ask:
Aktienkurse zur C.D.DIS.INT.LOG.HD.EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,94 | 25,20 | 24,84 | 25,20 | 0,64% | 109.556,00 |
| 18.04.2024 | 24,80 | 25,10 | 24,80 | 25,04 | 1,29% | 176.281,00 |
| 17.04.2024 | 24,74 | 24,90 | 24,72 | 24,72 | -0,08% | 82.561,00 |
| 16.04.2024 | 24,92 | 24,96 | 24,60 | 24,74 | -1,43% | 238.168,00 |
| 15.04.2024 | 24,92 | 25,14 | 24,90 | 25,10 | 0,48% | 120.829,00 |
| 12.04.2024 | 25,10 | 25,30 | 24,94 | 24,98 | -0,24% | 128.385,00 |
| 11.04.2024 | 25,00 | 25,20 | 24,88 | 25,04 | 0,08% | 215.605,00 |
| 10.04.2024 | 25,20 | 25,30 | 24,92 | 25,02 | -0,32% | 341.267,00 |
| 09.04.2024 | 25,54 | 25,56 | 25,04 | 25,10 | -1,95% | 153.638,00 |
| 08.04.2024 | 25,56 | 25,64 | 25,44 | 25,60 | 0,23% | 141.593,00 |
| 05.04.2024 | 25,78 | 25,84 | 25,34 | 25,54 | -1,92% | 196.005,00 |
| 04.04.2024 | 26,04 | 26,16 | 25,92 | 26,04 | 0,08% | 240.222,00 |
| 03.04.2024 | 25,80 | 26,02 | 25,66 | 26,02 | 0,70% | 157.260,00 |
| 02.04.2024 | 25,80 | 26,06 | 25,72 | 25,84 | -0,23% | 249.655,00 |
| 28.03.2024 | 25,74 | 25,94 | 25,54 | 25,90 | 0,54% | 160.358,00 |
| 27.03.2024 | 25,58 | 25,78 | 25,52 | 25,76 | 1,10% | 392.717,00 |
| 26.03.2024 | 25,28 | 25,50 | 25,20 | 25,48 | 0,79% | 178.898,00 |
| 25.03.2024 | 25,44 | 25,44 | 25,10 | 25,28 | -0,24% | 119.433,00 |
| 22.03.2024 | 25,40 | 25,48 | 25,26 | 25,34 | -0,08% | 143.779,00 |
| 21.03.2024 | 25,40 | 25,48 | 25,14 | 25,36 | 0,16% | 175.010,00 |
| 20.03.2024 | 25,44 | 25,48 | 25,24 | 25,32 | -0,24% | 163.546,00 |
| 19.03.2024 | 25,26 | 25,46 | 25,16 | 25,38 | 0,48% | 146.246,00 |
| 18.03.2024 | 25,30 | 25,36 | 25,04 | 25,26 | -0,08% | 209.477,00 |
| 15.03.2024 | 25,16 | 25,28 | 25,12 | 25,28 | 0,56% | 618.267,00 |
| 14.03.2024 | 25,08 | 25,16 | 25,02 | 25,14 | 0,24% | 141.298,00 |
| 13.03.2024 | 25,10 | 25,12 | 24,94 | 25,08 | 0,00% | 179.346,00 |
| 12.03.2024 | 24,96 | 25,12 | 24,90 | 25,08 | 0,56% | 152.503,00 |
| 11.03.2024 | 24,64 | 24,98 | 24,64 | 24,94 | 1,55% | 209.250,00 |
| 08.03.2024 | 24,84 | 24,86 | 24,54 | 24,56 | -1,13% | 189.123,00 |
| 07.03.2024 | 24,74 | 24,98 | 24,74 | 24,84 | 0,65% | 141.390,00 |
| 06.03.2024 | 24,54 | 24,78 | 24,40 | 24,68 | 0,57% | 244.644,00 |
| 05.03.2024 | 24,76 | 24,78 | 24,52 | 24,54 | -0,97% | 235.753,00 |
| 04.03.2024 | 24,74 | 25,04 | 24,68 | 24,78 | 0,41% | 174.663,00 |
| 01.03.2024 | 24,84 | 24,86 | 24,54 | 24,68 | -0,64% | 232.529,00 |
| 29.02.2024 | 25,14 | 25,16 | 24,74 | 24,84 | -1,11% | 294.808,00 |
| 28.02.2024 | 25,40 | 25,50 | 25,12 | 25,12 | -1,02% | 248.273,00 |
| 27.02.2024 | 26,00 | 26,06 | 25,26 | 25,38 | -7,64% | 470.927,00 |
| 26.02.2024 | 27,50 | 27,72 | 27,16 | 27,48 | 0,66% | 418.595,00 |
| 23.02.2024 | 27,36 | 27,42 | 27,22 | 27,30 | 0,22% | 223.146,00 |
| 22.02.2024 | 27,20 | 27,38 | 27,20 | 27,24 | 0,44% | 185.607,00 |
| 21.02.2024 | 26,86 | 27,14 | 26,78 | 27,12 | 1,27% | 398.459,00 |
| 20.02.2024 | 26,74 | 26,84 | 26,56 | 26,78 | 0,37% | 335.065,00 |
| 19.02.2024 | 26,70 | 26,76 | 26,64 | 26,68 | 0,15% | 165.555,00 |
| 16.02.2024 | 26,62 | 26,74 | 26,48 | 26,64 | 0,60% | 208.835,00 |
| 15.02.2024 | 26,82 | 26,88 | 26,48 | 26,48 | -1,12% | 147.337,00 |
| 14.02.2024 | 26,62 | 26,78 | 26,58 | 26,78 | 0,53% | 119.666,00 |
| 13.02.2024 | 26,76 | 26,78 | 26,52 | 26,64 | -0,45% | 154.453,00 |
| 12.02.2024 | 26,78 | 26,78 | 26,50 | 26,76 | 0,38% | 193.827,00 |
| 09.02.2024 | 26,70 | 26,72 | 26,48 | 26,66 | 0,08% | 193.027,00 |
| 08.02.2024 | 26,92 | 27,00 | 26,56 | 26,64 | -0,60% | 180.379,00 |
| 07.02.2024 | 26,74 | 26,92 | 26,58 | 26,80 | 0,22% | 199.226,00 |
| 06.02.2024 | 26,64 | 26,74 | 26,44 | 26,74 | 0,98% | 173.344,00 |
| 05.02.2024 | 26,26 | 26,64 | 26,06 | 26,48 | 1,69% | 218.944,00 |
| 02.02.2024 | 26,18 | 26,30 | 25,94 | 26,04 | -0,08% | 127.703,00 |
| 01.02.2024 | 26,16 | 26,32 | 26,02 | 26,06 | -0,69% | 147.109,00 |
| 31.01.2024 | 26,22 | 26,44 | 26,10 | 26,24 | 0,23% | 172.582,00 |
| 30.01.2024 | 26,10 | 26,22 | 25,90 | 26,18 | 0,54% | 171.189,00 |
| 29.01.2024 | 26,04 | 26,26 | 26,00 | 26,04 | 0,15% | 133.810,00 |
| 26.01.2024 | 25,78 | 26,06 | 25,76 | 26,00 | 1,01% | 169.766,00 |
| 25.01.2024 | 25,58 | 25,78 | 25,56 | 25,74 | 0,70% | 94.878,00 |
| 24.01.2024 | 25,34 | 25,60 | 25,32 | 25,56 | 0,95% | 121.760,00 |
| 23.01.2024 | 25,32 | 25,40 | 25,26 | 25,32 | 0,48% | 120.480,00 |
| 22.01.2024 | 25,12 | 25,28 | 25,10 | 25,20 | 0,96% | 160.885,00 |
| 19.01.2024 | 25,12 | 25,24 | 24,90 | 24,96 | -0,32% | 165.549,00 |
| 18.01.2024 | 25,40 | 25,42 | 24,92 | 25,04 | -1,49% | 269.571,00 |
| 17.01.2024 | 25,72 | 25,74 | 25,38 | 25,42 | -1,47% | 197.136,00 |
| 16.01.2024 | 25,80 | 25,86 | 25,66 | 25,80 | 0,00% | 132.862,00 |
| 15.01.2024 | 25,76 | 25,92 | 25,66 | 25,80 | 0,47% | 181.017,00 |
| 12.01.2024 | 25,60 | 25,70 | 25,52 | 25,68 | 0,94% | 197.065,00 |
| 11.01.2024 | 25,56 | 25,66 | 25,40 | 25,44 | -0,31% | 145.842,00 |
| 10.01.2024 | 25,30 | 25,58 | 25,22 | 25,52 | 1,11% | 168.470,00 |
| 09.01.2024 | 25,20 | 25,28 | 25,06 | 25,24 | 0,24% | 181.299,00 |
| 08.01.2024 | 25,00 | 25,18 | 24,88 | 25,18 | 0,72% | 112.162,00 |
| 05.01.2024 | 25,00 | 25,04 | 24,78 | 25,00 | -0,48% | 143.456,00 |
| 04.01.2024 | 24,86 | 25,12 | 24,86 | 25,12 | 1,29% | 124.603,00 |
| 03.01.2024 | 24,82 | 25,10 | 24,76 | 24,80 | -0,24% | 219.554,00 |
| 02.01.2024 | 24,50 | 25,02 | 24,50 | 24,86 | 1,55% | 195.225,00 |
| 29.12.2023 | 24,22 | 24,58 | 24,22 | 24,48 | 1,07% | 175.194,00 |
| 28.12.2023 | 24,20 | 24,30 | 24,18 | 24,22 | 0,08% | 136.567,00 |
| 27.12.2023 | 24,12 | 24,28 | 24,02 | 24,20 | 0,58% | 192.257,00 |
| 22.12.2023 | 24,10 | 24,24 | 23,92 | 24,06 | -0,33% | 144.985,00 |
| 21.12.2023 | 24,00 | 24,28 | 24,00 | 24,14 | 0,42% | 127.622,00 |
| 20.12.2023 | 24,18 | 24,24 | 24,00 | 24,04 | -0,50% | 163.941,00 |
| 19.12.2023 | 24,00 | 24,16 | 23,96 | 24,16 | 0,58% | 179.296,00 |
| 18.12.2023 | 23,98 | 24,18 | 23,98 | 24,02 | 0,08% | 360.044,00 |
| 15.12.2023 | 24,16 | 24,32 | 23,98 | 24,00 | -0,74% | 703.072,00 |
| 14.12.2023 | 24,48 | 24,72 | 24,18 | 24,18 | 1,17% | 287.718,00 |
| 13.12.2023 | 23,68 | 23,98 | 23,66 | 23,90 | 1,19% | 204.445,00 |
| 12.12.2023 | 23,92 | 23,94 | 23,58 | 23,62 | -1,01% | 151.178,00 |
| 11.12.2023 | 24,14 | 24,16 | 23,82 | 23,86 | -1,00% | 109.820,00 |
| 08.12.2023 | 24,00 | 24,20 | 23,88 | 24,10 | 0,42% | 129.766,00 |
| 07.12.2023 | 24,06 | 24,12 | 23,90 | 24,00 | -0,50% | 117.790,00 |
| 06.12.2023 | 24,18 | 24,28 | 24,02 | 24,12 | -0,17% | 117.493,00 |
| 05.12.2023 | 24,04 | 24,18 | 23,94 | 24,16 | 1,17% | 154.767,00 |
| 04.12.2023 | 24,06 | 24,26 | 23,88 | 23,88 | -0,58% | 138.078,00 |
| 01.12.2023 | 23,82 | 24,08 | 23,80 | 24,02 | 1,01% | 141.108,00 |
| 30.11.2023 | 23,82 | 23,96 | 23,78 | 23,78 | 0,25% | 182.539,00 |
| 29.11.2023 | 23,68 | 23,90 | 23,68 | 23,72 | 0,17% | 150.990,00 |
| 28.11.2023 | 23,66 | 23,72 | 23,50 | 23,68 | 0,17% | 210.309,00 |
| 27.11.2023 | 23,76 | 23,96 | 23,62 | 23,64 | -0,67% | 118.936,00 |