3,233€
-1,49%
Echtzeit-Aktienkurs International Distributions SE
Bid:
Ask:
Aktienkurse zur International Distributions SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 3,27 | 3,33 | 3,20 | 3,24 | -1,43% | 5.400,00 |
| 24.04.2024 | 3,34 | 3,34 | 3,25 | 3,28 | -1,17% | 1.958,00 |
| 23.04.2024 | 3,25 | 3,33 | 3,22 | 3,32 | 2,28% | 2.990,00 |
| 22.04.2024 | 3,19 | 3,36 | 3,17 | 3,25 | 2,53% | 8.343,00 |
| 19.04.2024 | 3,16 | 3,26 | 3,14 | 3,17 | -0,91% | 16.122,00 |
| 18.04.2024 | 3,29 | 3,34 | 3,05 | 3,20 | -0,50% | 11.675,00 |
| 17.04.2024 | 2,53 | 3,38 | 2,51 | 3,21 | 26,76% | 58.294,00 |
| 16.04.2024 | 2,64 | 2,65 | 2,52 | 2,53 | -4,31% | 7.372,00 |
| 15.04.2024 | 2,67 | 2,71 | 2,65 | 2,65 | -0,08% | 603,00 |
| 12.04.2024 | 2,74 | 2,75 | 2,65 | 2,65 | -2,93% | 2.200,00 |
| 11.04.2024 | 2,71 | 2,77 | 2,69 | 2,73 | 0,89% | 7.550,00 |
| 10.04.2024 | 2,77 | 2,79 | 2,70 | 2,71 | -1,74% | - |
| 09.04.2024 | 2,78 | 2,80 | 2,71 | 2,75 | -1,11% | 350,00 |
| 08.04.2024 | 2,77 | 2,83 | 2,77 | 2,79 | 0,51% | 3.655,00 |
| 05.04.2024 | 2,77 | 2,80 | 2,75 | 2,77 | -0,36% | 600,00 |
| 04.04.2024 | 2,79 | 2,82 | 2,76 | 2,78 | -0,36% | 165,00 |
| 03.04.2024 | 2,65 | 2,80 | 2,65 | 2,79 | 5,00% | 1.650,00 |
| 02.04.2024 | 2,71 | 2,75 | 2,64 | 2,66 | -1,92% | 2.024,00 |
| 28.03.2024 | 2,75 | 2,75 | 2,68 | 2,71 | -1,09% | 4.952,00 |
| 27.03.2024 | 2,70 | 2,74 | 2,66 | 2,74 | 1,48% | 5.116,00 |
| 26.03.2024 | 2,62 | 2,71 | 2,61 | 2,70 | 3,45% | 2.670,00 |
| 25.03.2024 | 2,58 | 2,62 | 2,53 | 2,61 | 1,16% | 27.018,00 |
| 22.03.2024 | 2,57 | 2,60 | 2,55 | 2,58 | 0,00% | 13.450,00 |
| 21.03.2024 | 2,54 | 2,59 | 2,53 | 2,58 | 1,78% | 1.450,00 |
| 20.03.2024 | 2,55 | 2,56 | 2,52 | 2,54 | -0,59% | 102,00 |
| 19.03.2024 | 2,53 | 2,56 | 2,53 | 2,55 | 0,79% | 1.950,00 |
| 18.03.2024 | 2,56 | 2,59 | 2,52 | 2,53 | -0,59% | 2.755,00 |
| 15.03.2024 | 2,60 | 2,61 | 2,52 | 2,55 | -2,30% | 2.671,00 |
| 14.03.2024 | 2,64 | 2,68 | 2,59 | 2,61 | -0,95% | 8.076,00 |
| 13.03.2024 | 2,68 | 2,69 | 2,57 | 2,63 | -1,87% | 3.800,00 |
| 12.03.2024 | 2,83 | 2,83 | 2,67 | 2,68 | -4,63% | 3.572,00 |
| 11.03.2024 | 2,86 | 2,86 | 2,80 | 2,81 | -1,92% | 3.560,00 |
| 08.03.2024 | 2,87 | 2,88 | 2,79 | 2,87 | -0,17% | 500,00 |
| 07.03.2024 | 2,81 | 2,90 | 2,79 | 2,87 | 1,77% | 12.843,00 |
| 06.03.2024 | 2,78 | 2,85 | 2,78 | 2,82 | 1,81% | - |
| 05.03.2024 | 2,73 | 2,81 | 2,73 | 2,77 | 0,91% | 3.573,00 |
| 04.03.2024 | 2,85 | 2,88 | 2,73 | 2,75 | -3,68% | 10.540,00 |
| 01.03.2024 | 2,88 | 2,88 | 2,82 | 2,85 | -0,52% | 603,00 |
| 29.02.2024 | 2,89 | 2,90 | 2,85 | 2,87 | -0,52% | - |
| 28.02.2024 | 2,96 | 2,96 | 2,86 | 2,88 | -2,37% | 1.754,00 |
| 27.02.2024 | 2,98 | 2,99 | 2,91 | 2,95 | -1,01% | 2.929,00 |
| 26.02.2024 | 2,99 | 3,00 | 2,91 | 2,98 | -0,33% | 4.950,00 |
| 23.02.2024 | 3,03 | 3,05 | 2,93 | 2,99 | -1,16% | 1.523,00 |
| 22.02.2024 | 3,07 | 3,09 | 3,00 | 3,03 | -0,82% | 2.000,00 |
| 21.02.2024 | 3,09 | 3,10 | 3,03 | 3,05 | -1,13% | 1.000,00 |
| 20.02.2024 | 3,14 | 3,14 | 3,07 | 3,09 | -1,75% | - |
| 19.02.2024 | 3,10 | 3,19 | 3,09 | 3,14 | 1,62% | 3.211,00 |
| 16.02.2024 | 3,09 | 3,14 | 3,08 | 3,09 | 0,16% | - |
| 15.02.2024 | 3,11 | 3,12 | 3,07 | 3,09 | -0,32% | 208,00 |
| 14.02.2024 | 3,09 | 3,13 | 3,06 | 3,10 | 0,49% | 926,00 |
| 13.02.2024 | 3,12 | 3,18 | 3,05 | 3,08 | -1,91% | 372,00 |
| 12.02.2024 | 3,12 | 3,18 | 3,06 | 3,14 | 0,64% | 8.919,00 |
| 09.02.2024 | 3,18 | 3,19 | 3,11 | 3,12 | -1,73% | 3.050,00 |
| 08.02.2024 | 3,22 | 3,25 | 3,16 | 3,18 | -1,24% | 6.730,00 |
| 07.02.2024 | 3,28 | 3,28 | 3,21 | 3,22 | -2,13% | 4.001,00 |
| 06.02.2024 | 3,25 | 3,29 | 3,22 | 3,29 | 1,08% | 800,00 |
| 05.02.2024 | 3,26 | 3,29 | 3,22 | 3,25 | -0,61% | 621,00 |
| 02.02.2024 | 3,24 | 3,31 | 3,22 | 3,27 | 1,24% | 1.470,00 |
| 01.02.2024 | 3,22 | 3,27 | 3,20 | 3,23 | 0,47% | 35,00 |
| 31.01.2024 | 3,26 | 3,28 | 3,22 | 3,22 | -1,08% | 1.666,00 |
| 30.01.2024 | 3,30 | 3,33 | 3,25 | 3,25 | -1,52% | - |
| 29.01.2024 | 3,25 | 3,30 | 3,14 | 3,30 | 1,38% | 4.610,00 |
| 26.01.2024 | 3,41 | 3,41 | 3,25 | 3,26 | -4,69% | 525,00 |
| 25.01.2024 | 3,24 | 3,43 | 3,23 | 3,42 | 5,73% | 10.709,00 |
| 24.01.2024 | 3,11 | 3,27 | 3,10 | 3,23 | 4,53% | 3.430,00 |
| 23.01.2024 | 2,99 | 3,18 | 2,99 | 3,09 | 3,87% | 14.532,00 |
| 22.01.2024 | 2,91 | 3,00 | 2,90 | 2,98 | 1,88% | 3.849,00 |
| 19.01.2024 | 2,98 | 2,99 | 2,88 | 2,92 | -2,01% | 1.141,00 |
| 18.01.2024 | 2,87 | 2,98 | 2,87 | 2,98 | 3,83% | 700,00 |
| 17.01.2024 | 2,88 | 2,90 | 2,82 | 2,87 | -1,20% | 1.818,00 |
| 16.01.2024 | 2,91 | 2,96 | 2,88 | 2,91 | -0,68% | 250,00 |
| 15.01.2024 | 2,94 | 2,95 | 2,87 | 2,93 | -0,34% | 6.161,00 |
| 12.01.2024 | 2,92 | 2,99 | 2,91 | 2,94 | 0,86% | 130,00 |
| 11.01.2024 | 3,05 | 3,08 | 2,91 | 2,91 | -3,96% | 4.600,00 |
| 10.01.2024 | 3,15 | 3,19 | 3,02 | 3,03 | -3,96% | 5.850,00 |
| 09.01.2024 | 3,13 | 3,19 | 3,13 | 3,16 | -0,63% | 5.650,00 |
| 08.01.2024 | 3,14 | 3,20 | 3,12 | 3,18 | 0,95% | 450,00 |
| 05.01.2024 | 3,10 | 3,16 | 3,06 | 3,15 | 1,13% | 9.095,00 |
| 04.01.2024 | 3,13 | 3,16 | 3,09 | 3,11 | -0,48% | 6.500,00 |
| 03.01.2024 | 3,14 | 3,17 | 3,07 | 3,13 | -1,11% | 3.873,00 |
| 02.01.2024 | 3,17 | 3,21 | 3,14 | 3,16 | 0,32% | 2.007,00 |
| 29.12.2023 | 3,17 | 3,20 | 3,15 | 3,15 | 0,16% | 3.988,00 |
| 28.12.2023 | 3,21 | 3,22 | 3,10 | 3,15 | -1,87% | 6.407,00 |
| 27.12.2023 | 3,22 | 3,26 | 3,17 | 3,21 | -0,93% | 5.354,00 |
| 22.12.2023 | 3,23 | 3,26 | 3,21 | 3,24 | 0,47% | 247,00 |
| 21.12.2023 | 3,23 | 3,26 | 3,22 | 3,22 | 0,00% | 855,00 |
| 20.12.2023 | 3,26 | 3,31 | 3,20 | 3,22 | -0,92% | 6.898,00 |
| 19.12.2023 | 3,25 | 3,30 | 3,24 | 3,25 | 0,46% | 14.217,00 |
| 18.12.2023 | 3,27 | 3,30 | 3,21 | 3,24 | -1,22% | 10.631,00 |
| 15.12.2023 | 3,24 | 3,29 | 3,23 | 3,28 | 1,24% | 11.158,00 |
| 14.12.2023 | 3,16 | 3,32 | 3,16 | 3,24 | 2,54% | 14.199,00 |
| 13.12.2023 | 3,17 | 3,21 | 3,11 | 3,16 | -0,63% | 13.334,00 |
| 12.12.2023 | 2,85 | 3,18 | 2,84 | 3,18 | 11,21% | 12.639,00 |
| 11.12.2023 | 2,85 | 2,90 | 2,83 | 2,86 | 0,18% | 1.000,00 |
| 08.12.2023 | 2,88 | 2,88 | 2,82 | 2,85 | -0,70% | - |
| 07.12.2023 | 2,89 | 2,90 | 2,85 | 2,87 | -0,69% | 2.935,00 |
| 06.12.2023 | 2,92 | 2,93 | 2,88 | 2,89 | -1,03% | 2.075,00 |
| 05.12.2023 | 2,90 | 2,95 | 2,87 | 2,92 | 0,34% | 699,00 |
| 04.12.2023 | 2,93 | 2,99 | 2,90 | 2,91 | -0,85% | 6.450,00 |
| 01.12.2023 | 2,85 | 2,95 | 2,84 | 2,94 | 3,35% | 1.625,00 |