70,100€
1,30%
Echtzeit-Aktienkurs IDI S.C.A.
Bid:
Ask:
Aktienkurse zur IDI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 70,60 | 70,60 | 69,90 | 70,10 | -0,28% | - |
| 10.04.2025 | 69,10 | 70,70 | 69,10 | 70,30 | 1,74% | - |
| 09.04.2025 | 69,30 | 69,90 | 68,40 | 69,10 | -0,58% | - |
| 08.04.2025 | 68,60 | 70,60 | 68,30 | 69,50 | 1,91% | - |
| 07.04.2025 | 69,90 | 70,10 | 66,70 | 68,20 | -2,57% | - |
| 04.04.2025 | 71,40 | 72,70 | 69,90 | 70,00 | -3,98% | - |
| 03.04.2025 | 73,70 | 73,80 | 72,40 | 72,90 | -1,09% | - |
| 02.04.2025 | 73,80 | 74,10 | 73,40 | 73,70 | -0,14% | - |
| 01.04.2025 | 72,80 | 74,10 | 72,80 | 73,80 | -0,54% | - |
| 31.03.2025 | 74,20 | 74,40 | 74,20 | 74,20 | 0,00% | - |
| 28.03.2025 | 73,80 | 74,30 | 73,80 | 74,20 | 1,37% | - |
| 27.03.2025 | 73,80 | 74,00 | 73,20 | 73,20 | -0,54% | - |
| 26.03.2025 | 73,00 | 73,80 | 73,00 | 73,60 | 0,55% | - |
| 25.03.2025 | 73,20 | 73,30 | 72,70 | 73,20 | 0,00% | - |
| 24.03.2025 | 71,70 | 73,20 | 71,70 | 73,20 | 1,95% | - |
| 21.03.2025 | 71,60 | 71,80 | 71,60 | 71,80 | 0,28% | - |
| 20.03.2025 | 71,50 | 72,00 | 71,40 | 71,60 | 0,00% | - |
| 19.03.2025 | 71,80 | 72,30 | 71,40 | 71,60 | -0,28% | - |
| 18.03.2025 | 71,60 | 72,10 | 71,50 | 71,80 | 0,00% | - |
| 17.03.2025 | 71,60 | 71,80 | 71,40 | 71,80 | 0,00% | - |
| 14.03.2025 | 71,80 | 72,30 | 71,50 | 71,80 | -0,14% | - |
| 13.03.2025 | 71,20 | 71,90 | 70,40 | 71,90 | 1,70% | - |
| 12.03.2025 | 71,20 | 72,80 | 70,30 | 70,70 | -2,35% | - |
| 11.03.2025 | 73,20 | 73,60 | 71,90 | 72,40 | -1,23% | - |
| 10.03.2025 | 72,90 | 73,30 | 72,90 | 73,30 | 0,55% | - |
| 07.03.2025 | 72,90 | 73,20 | 72,80 | 72,90 | -0,14% | - |
| 06.03.2025 | 73,30 | 73,40 | 72,80 | 73,00 | -0,27% | - |
| 05.03.2025 | 73,90 | 74,30 | 73,20 | 73,20 | -0,95% | - |
| 04.03.2025 | 74,50 | 74,70 | 73,50 | 73,90 | -0,67% | - |
| 03.03.2025 | 74,40 | 74,60 | 74,30 | 74,40 | 0,00% | - |
| 28.02.2025 | 74,60 | 74,70 | 74,30 | 74,40 | -0,27% | - |
| 27.02.2025 | 74,00 | 75,20 | 74,00 | 74,60 | -0,53% | - |
| 26.02.2025 | 73,60 | 75,00 | 73,60 | 75,00 | 0,27% | - |
| 25.02.2025 | 74,80 | 74,80 | 74,60 | 74,80 | 0,13% | - |
| 24.02.2025 | 74,30 | 74,80 | 74,30 | 74,70 | 0,40% | - |
| 21.02.2025 | 74,20 | 74,50 | 74,20 | 74,40 | 0,27% | - |
| 20.02.2025 | 73,90 | 74,20 | 73,90 | 74,20 | 0,27% | - |
| 19.02.2025 | 73,90 | 74,20 | 73,80 | 74,00 | 0,14% | - |
| 18.02.2025 | 73,00 | 74,20 | 73,00 | 73,90 | -0,40% | - |
| 17.02.2025 | 73,00 | 74,20 | 73,00 | 74,20 | 0,27% | - |
| 14.02.2025 | 74,40 | 74,40 | 74,00 | 74,00 | -0,54% | - |
| 13.02.2025 | 74,20 | 74,80 | 74,20 | 74,40 | 0,27% | - |
| 12.02.2025 | 73,20 | 74,40 | 73,20 | 74,20 | -0,27% | - |
| 11.02.2025 | 73,20 | 74,40 | 73,20 | 74,40 | 0,00% | - |
| 10.02.2025 | 74,40 | 74,40 | 74,30 | 74,40 | 0,00% | - |
| 07.02.2025 | 74,20 | 74,50 | 74,20 | 74,40 | 0,13% | - |
| 06.02.2025 | 74,00 | 74,60 | 73,80 | 74,30 | 0,68% | - |
| 05.02.2025 | 71,70 | 74,70 | 71,60 | 73,80 | 3,07% | - |
| 04.02.2025 | 71,40 | 72,10 | 71,40 | 71,60 | 0,28% | - |
| 03.02.2025 | 70,00 | 71,90 | 68,60 | 71,40 | 1,71% | - |
| 31.01.2025 | 70,00 | 70,70 | 69,90 | 70,20 | 0,29% | - |
| 30.01.2025 | 69,70 | 70,70 | 69,70 | 70,00 | 0,57% | - |
| 29.01.2025 | 67,60 | 69,80 | 67,60 | 69,60 | 1,16% | - |
| 28.01.2025 | 68,60 | 68,90 | 68,60 | 68,80 | 0,29% | - |
| 27.01.2025 | 68,70 | 69,00 | 68,60 | 68,60 | 0,00% | - |
| 24.01.2025 | 69,20 | 69,20 | 68,60 | 68,60 | -1,44% | - |
| 23.01.2025 | 69,70 | 70,20 | 69,40 | 69,60 | 0,00% | - |
| 22.01.2025 | 67,60 | 70,80 | 67,60 | 69,60 | -1,28% | - |
| 21.01.2025 | 68,60 | 70,70 | 68,40 | 70,50 | 2,77% | - |
| 20.01.2025 | 68,40 | 69,00 | 68,40 | 68,60 | 0,29% | - |
| 17.01.2025 | 68,50 | 68,60 | 68,40 | 68,40 | -0,29% | - |
| 16.01.2025 | 67,20 | 69,00 | 67,20 | 68,60 | 0,59% | - |
| 15.01.2025 | 68,30 | 68,40 | 68,20 | 68,20 | -0,29% | - |
| 14.01.2025 | 68,50 | 68,80 | 68,20 | 68,40 | -0,29% | - |
| 13.01.2025 | 67,00 | 68,80 | 67,00 | 68,60 | 0,29% | - |
| 10.01.2025 | 68,20 | 69,00 | 68,20 | 68,40 | 0,29% | - |
| 09.01.2025 | 68,10 | 68,20 | 68,00 | 68,20 | 0,00% | - |
| 08.01.2025 | 66,80 | 68,20 | 66,80 | 68,20 | 0,29% | - |
| 07.01.2025 | 68,30 | 68,60 | 68,00 | 68,00 | -0,29% | - |
| 06.01.2025 | 68,10 | 68,40 | 67,90 | 68,20 | 0,15% | - |
| 03.01.2025 | 68,00 | 68,20 | 68,00 | 68,10 | 0,15% | - |
| 02.01.2025 | 68,10 | 68,20 | 67,80 | 68,00 | -0,29% | - |
| 30.12.2024 | 68,40 | 68,40 | 68,20 | 68,20 | -0,29% | - |
| 27.12.2024 | 67,60 | 68,40 | 67,40 | 68,40 | 0,00% | - |
| 23.12.2024 | 67,40 | 68,40 | 67,40 | 68,40 | 1,48% | - |
| 20.12.2024 | 67,10 | 67,70 | 67,00 | 67,40 | 0,60% | - |
| 19.12.2024 | 67,50 | 69,20 | 67,00 | 67,00 | -0,74% | - |
| 18.12.2024 | 67,70 | 68,00 | 67,40 | 67,50 | -0,44% | - |
| 17.12.2024 | 68,00 | 68,00 | 67,00 | 67,80 | -0,44% | - |
| 16.12.2024 | 68,30 | 68,40 | 68,00 | 68,10 | -0,44% | - |
| 13.12.2024 | 68,20 | 68,50 | 68,00 | 68,40 | 0,29% | - |
| 12.12.2024 | 68,00 | 68,30 | 67,90 | 68,20 | 0,15% | - |
| 11.12.2024 | 68,20 | 68,20 | 67,80 | 68,10 | -0,29% | - |
| 10.12.2024 | 67,70 | 68,60 | 67,60 | 68,30 | 1,04% | - |
| 09.12.2024 | 67,10 | 67,80 | 67,00 | 67,60 | 0,90% | - |
| 06.12.2024 | 65,90 | 67,20 | 65,80 | 67,00 | 1,82% | - |
| 05.12.2024 | 65,80 | 66,20 | 65,70 | 65,80 | 0,00% | - |
| 04.12.2024 | 66,50 | 66,70 | 65,60 | 65,80 | -0,90% | - |
| 03.12.2024 | 67,30 | 67,50 | 65,90 | 66,40 | -1,48% | - |
| 02.12.2024 | 67,40 | 67,80 | 67,20 | 67,40 | -0,59% | - |
| 29.11.2024 | 67,20 | 68,80 | 66,20 | 67,80 | -1,45% | - |
| 28.11.2024 | 67,90 | 69,50 | 67,80 | 68,80 | 2,99% | - |
| 27.11.2024 | 66,60 | 68,00 | 66,60 | 66,80 | -1,47% | - |
| 26.11.2024 | 67,80 | 68,10 | 67,60 | 67,80 | 0,00% | - |
| 25.11.2024 | 68,10 | 68,40 | 67,80 | 67,80 | -0,59% | - |
| 22.11.2024 | 68,10 | 68,30 | 68,00 | 68,20 | 0,00% | - |
| 21.11.2024 | 68,40 | 68,40 | 68,00 | 68,20 | -0,29% | - |
| 20.11.2024 | 68,20 | 69,20 | 68,20 | 68,40 | 0,29% | - |
| 19.11.2024 | 68,20 | 68,40 | 68,20 | 68,20 | 0,00% | - |
| 18.11.2024 | 68,20 | 68,30 | 68,20 | 68,20 | 0,00% | - |