30,460€
0,13%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,86 | 30,52 | 28,86 | 30,42 | 0,00% | 4.816,00 |
| 06.03.2026 | 30,66 | 30,68 | 30,10 | 30,42 | -0,33% | 4.638,00 |
| 05.03.2026 | 30,88 | 30,98 | 30,50 | 30,52 | -1,99% | 2.311,00 |
| 04.03.2026 | 31,16 | 31,16 | 30,98 | 31,14 | 0,97% | 2.910,00 |
| 03.03.2026 | 31,74 | 31,74 | 30,44 | 30,84 | -4,16% | 15.578,00 |
| 02.03.2026 | 31,80 | 32,18 | 28,34 | 32,18 | -0,68% | 8.866,00 |
| 27.02.2026 | 32,02 | 32,46 | 31,88 | 32,40 | 0,93% | 3.992,00 |
| 26.02.2026 | 32,02 | 32,10 | 31,42 | 32,10 | 0,00% | 5.419,00 |
| 25.02.2026 | 32,12 | 32,20 | 31,76 | 32,10 | 0,00% | 2.178,00 |
| 24.02.2026 | 32,18 | 32,52 | 31,94 | 32,10 | -4,97% | 3.627,00 |
| 23.02.2026 | 33,42 | 33,86 | 33,32 | 33,78 | 0,60% | 14.639,00 |
| 20.02.2026 | 33,58 | 33,86 | 33,42 | 33,58 | 0,42% | 6.139,00 |
| 19.02.2026 | 33,76 | 33,84 | 33,44 | 33,44 | -1,12% | 6.634,00 |
| 18.02.2026 | 33,46 | 33,96 | 33,30 | 33,82 | 1,32% | 3.844,00 |
| 17.02.2026 | 33,04 | 33,40 | 32,80 | 33,38 | 0,60% | 2.659,00 |
| 16.02.2026 | 33,38 | 33,46 | 33,12 | 33,18 | -0,78% | 1.179,00 |
| 13.02.2026 | 33,36 | 33,46 | 33,04 | 33,44 | -0,18% | 4.686,00 |
| 12.02.2026 | 33,92 | 33,96 | 33,28 | 33,50 | -1,12% | 2.812,00 |
| 11.02.2026 | 34,18 | 34,20 | 33,72 | 33,88 | -0,82% | 11.835,00 |
| 10.02.2026 | 34,58 | 34,92 | 34,10 | 34,16 | -1,39% | 6.008,00 |
| 09.02.2026 | 33,60 | 34,64 | 33,60 | 34,64 | 3,28% | 6.639,00 |
| 06.02.2026 | 33,22 | 33,56 | 32,52 | 33,54 | 0,72% | 9.463,00 |
| 05.02.2026 | 31,82 | 33,50 | 31,80 | 33,30 | 5,11% | 12.726,00 |
| 04.02.2026 | 31,36 | 32,04 | 31,34 | 31,68 | 1,54% | 5.338,00 |
| 03.02.2026 | 31,30 | 31,46 | 31,18 | 31,20 | -0,06% | 3.483,00 |
| 02.02.2026 | 30,44 | 31,22 | 30,42 | 31,22 | 1,69% | 2.780,00 |
| 30.01.2026 | 30,64 | 30,92 | 30,58 | 30,70 | -0,13% | 2.070,00 |
| 29.01.2026 | 30,60 | 30,92 | 30,42 | 30,74 | 0,59% | 1.734,00 |
| 28.01.2026 | 31,14 | 31,14 | 30,28 | 30,56 | -1,29% | 2.552,00 |
| 27.01.2026 | 31,02 | 31,06 | 30,90 | 30,96 | 0,00% | 1.857,00 |
| 26.01.2026 | 31,12 | 31,14 | 30,76 | 30,96 | -0,71% | 2.508,00 |
| 23.01.2026 | 30,92 | 31,18 | 30,92 | 31,18 | 0,58% | 2.508,00 |
| 22.01.2026 | 31,12 | 31,16 | 30,86 | 31,00 | 1,04% | 1.614,00 |
| 21.01.2026 | 31,08 | 31,14 | 30,64 | 30,68 | -1,03% | 1.396,00 |
| 20.01.2026 | 31,28 | 31,48 | 31,00 | 31,00 | -1,40% | 1.164,00 |
| 19.01.2026 | 31,10 | 31,52 | 30,94 | 31,44 | -0,13% | 3.079,00 |
| 16.01.2026 | 31,16 | 31,58 | 31,14 | 31,48 | 1,29% | 10.060,00 |
| 15.01.2026 | 31,24 | 31,26 | 30,90 | 31,08 | 0,32% | 2.436,00 |
| 14.01.2026 | 30,82 | 31,00 | 30,80 | 30,98 | 0,45% | 1.280,00 |
| 13.01.2026 | 31,20 | 31,20 | 30,64 | 30,84 | -1,09% | 674,00 |
| 12.01.2026 | 31,00 | 31,18 | 30,88 | 31,18 | 0,58% | 2.372,00 |
| 09.01.2026 | 30,96 | 31,04 | 30,72 | 31,00 | 0,39% | 1.358,00 |
| 08.01.2026 | 30,36 | 30,90 | 30,36 | 30,88 | 1,45% | 2.259,00 |
| 07.01.2026 | 30,86 | 30,98 | 30,14 | 30,44 | -1,49% | 4.036,00 |
| 06.01.2026 | 30,42 | 31,00 | 30,36 | 30,90 | 1,85% | 10.057,00 |
| 05.01.2026 | 30,26 | 30,34 | 29,92 | 30,34 | 0,66% | 1.694,00 |
| 02.01.2026 | 30,26 | 30,28 | 29,92 | 30,14 | 0,20% | 2.328,00 |
| 30.12.2025 | 29,88 | 30,08 | 29,88 | 30,08 | 0,40% | 808,00 |
| 29.12.2025 | 29,98 | 29,98 | 29,40 | 29,96 | 1,15% | 3.920,00 |
| 23.12.2025 | 29,74 | 29,74 | 29,58 | 29,62 | -0,34% | 780,00 |
| 22.12.2025 | 29,62 | 29,72 | 29,36 | 29,72 | 0,13% | 1.922,00 |
| 19.12.2025 | 29,42 | 29,74 | 29,42 | 29,68 | 0,95% | 4.798,00 |
| 18.12.2025 | 29,22 | 29,44 | 29,10 | 29,40 | 0,89% | 1.773,00 |
| 17.12.2025 | 28,86 | 29,14 | 28,68 | 29,14 | 1,11% | 2.030,00 |
| 16.12.2025 | 28,66 | 28,88 | 28,66 | 28,82 | 0,42% | 2.279,00 |
| 15.12.2025 | 28,52 | 28,80 | 28,50 | 28,70 | 0,84% | 7.600,00 |
| 12.12.2025 | 28,60 | 28,66 | 28,46 | 28,46 | -0,56% | 1.982,00 |
| 11.12.2025 | 28,60 | 28,62 | 28,52 | 28,62 | -0,49% | 1.059,00 |
| 10.12.2025 | 28,50 | 28,78 | 28,50 | 28,76 | 0,91% | 983,00 |
| 09.12.2025 | 28,36 | 28,58 | 28,26 | 28,50 | 0,85% | 5.357,00 |
| 08.12.2025 | 28,56 | 28,56 | 28,26 | 28,26 | -0,91% | 4.846,00 |
| 05.12.2025 | 29,46 | 29,46 | 28,32 | 28,52 | -2,86% | 12.105,00 |
| 04.12.2025 | 29,86 | 29,86 | 29,36 | 29,36 | -1,28% | 842,00 |
| 03.12.2025 | 29,98 | 30,00 | 29,64 | 29,74 | -0,20% | 1.447,00 |
| 02.12.2025 | 29,62 | 29,82 | 29,60 | 29,80 | 0,40% | 967,00 |
| 01.12.2025 | 29,34 | 29,68 | 29,28 | 29,68 | 0,54% | 876,00 |
| 28.11.2025 | 29,44 | 29,52 | 29,32 | 29,52 | 0,20% | 112,00 |
| 27.11.2025 | 29,34 | 29,60 | 29,34 | 29,46 | 0,27% | 276,00 |
| 26.11.2025 | 29,46 | 29,48 | 29,24 | 29,38 | -0,07% | 348,00 |
| 25.11.2025 | 29,28 | 29,40 | 28,92 | 29,40 | 0,41% | 771,00 |
| 24.11.2025 | 29,54 | 29,60 | 29,08 | 29,28 | -0,88% | 571,00 |
| 21.11.2025 | 29,22 | 29,54 | 29,18 | 29,54 | 1,79% | 1.432,00 |
| 20.11.2025 | 30,20 | 30,20 | 29,00 | 29,02 | -3,07% | 2.679,00 |
| 19.11.2025 | 29,26 | 30,08 | 29,16 | 29,94 | 2,25% | 1.266,00 |
| 18.11.2025 | 29,30 | 29,72 | 29,22 | 29,28 | -0,75% | 2.940,00 |
| 17.11.2025 | 29,70 | 29,70 | 29,50 | 29,50 | -0,94% | 1.292,00 |
| 14.11.2025 | 30,26 | 30,26 | 29,54 | 29,78 | -1,33% | 1.277,00 |
| 13.11.2025 | 30,26 | 30,46 | 30,14 | 30,18 | -0,33% | 1.530,00 |
| 12.11.2025 | 30,24 | 30,36 | 30,20 | 30,28 | 0,26% | 4.981,00 |
| 11.11.2025 | 29,86 | 30,20 | 29,86 | 30,20 | 1,07% | 556,00 |
| 10.11.2025 | 29,80 | 30,06 | 29,44 | 29,88 | 0,95% | 2.306,00 |
| 07.11.2025 | 29,68 | 29,82 | 29,08 | 29,60 | -0,20% | 6.726,00 |
| 06.11.2025 | 29,00 | 29,70 | 28,82 | 29,66 | 2,77% | 2.175,00 |
| 05.11.2025 | 28,68 | 28,94 | 28,42 | 28,86 | 0,21% | 724,00 |
| 04.11.2025 | 28,56 | 28,86 | 28,46 | 28,80 | -0,07% | 2.874,00 |
| 03.11.2025 | 28,98 | 28,98 | 28,74 | 28,82 | -0,21% | 433,00 |
| 31.10.2025 | 29,16 | 29,16 | 28,84 | 28,88 | -1,43% | 1.887,00 |
| 30.10.2025 | 28,74 | 29,50 | 28,66 | 29,30 | 2,02% | 2.503,00 |
| 29.10.2025 | 29,08 | 29,08 | 28,72 | 28,72 | -1,31% | 3.107,00 |
| 28.10.2025 | 29,10 | 29,18 | 29,04 | 29,10 | 0,00% | 890,00 |
| 27.10.2025 | 29,06 | 29,18 | 28,96 | 29,10 | 0,48% | 920,00 |
| 24.10.2025 | 29,14 | 29,14 | 28,86 | 28,96 | -0,55% | 584,00 |
| 23.10.2025 | 29,16 | 29,20 | 28,98 | 29,12 | 0,00% | 753,00 |
| 22.10.2025 | 28,96 | 29,22 | 28,96 | 29,12 | 0,69% | 356,00 |
| 21.10.2025 | 29,14 | 29,14 | 28,92 | 28,92 | -0,96% | 975,00 |
| 20.10.2025 | 29,00 | 29,20 | 28,92 | 29,20 | 1,25% | 2.212,00 |
| 17.10.2025 | 28,24 | 28,98 | 28,24 | 28,84 | 1,12% | 763,00 |
| 16.10.2025 | 28,68 | 28,68 | 28,50 | 28,52 | -0,77% | 27,00 |
| 15.10.2025 | 28,96 | 28,96 | 28,44 | 28,74 | -0,42% | 345,00 |
| 14.10.2025 | 28,56 | 28,90 | 28,52 | 28,86 | 0,49% | 1.635,00 |