66,600€
-0,89%
Echtzeit-Aktienkurs IDI S.C.A.
Bid:
Ask:
Aktienkurse zur IDI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 67,70 | 67,80 | 67,70 | 67,80 | 0,89% | - |
| 09.12.2025 | 68,50 | 68,90 | 67,20 | 67,20 | -1,18% | - |
| 08.12.2025 | 69,00 | 69,40 | 68,00 | 68,00 | 0,29% | - |
| 05.12.2025 | 68,50 | 69,10 | 67,80 | 67,80 | 0,30% | - |
| 04.12.2025 | 68,50 | 68,60 | 67,60 | 67,60 | 0,30% | - |
| 03.12.2025 | 68,20 | 68,70 | 67,40 | 67,40 | 0,60% | - |
| 02.12.2025 | 68,20 | 68,30 | 67,00 | 67,00 | -0,59% | - |
| 01.12.2025 | 66,50 | 68,20 | 66,10 | 67,40 | 2,12% | - |
| 28.11.2025 | 66,90 | 67,00 | 66,00 | 66,00 | -0,30% | - |
| 27.11.2025 | 67,20 | 67,40 | 66,20 | 66,20 | -0,30% | - |
| 26.11.2025 | 67,20 | 67,40 | 66,40 | 66,40 | 0,00% | - |
| 24.11.2025 | 67,30 | 67,70 | 66,40 | 66,40 | -0,90% | - |
| 21.11.2025 | 67,90 | 68,00 | 67,00 | 67,00 | -0,59% | - |
| 20.11.2025 | 68,90 | 68,90 | 67,40 | 67,40 | -0,88% | - |
| 19.11.2025 | 69,10 | 69,50 | 68,00 | 68,00 | -1,73% | - |
| 17.11.2025 | 69,40 | 70,00 | 69,10 | 69,20 | 1,47% | - |
| 14.11.2025 | 69,60 | 70,00 | 68,20 | 68,20 | -0,87% | - |
| 13.11.2025 | 69,70 | 70,00 | 68,80 | 68,80 | 0,29% | - |
| 12.11.2025 | 69,00 | 69,90 | 68,60 | 68,60 | 1,18% | - |
| 11.11.2025 | 69,40 | 69,80 | 67,80 | 67,80 | -0,59% | - |
| 10.11.2025 | 68,70 | 69,90 | 68,20 | 68,20 | -1,45% | - |
| 07.11.2025 | 70,10 | 70,20 | 68,50 | 69,20 | 0,29% | - |
| 06.11.2025 | 70,70 | 70,80 | 69,00 | 69,00 | -1,43% | - |
| 05.11.2025 | 71,60 | 71,70 | 70,00 | 70,00 | -3,45% | - |
| 04.11.2025 | 72,40 | 72,50 | 72,40 | 72,50 | 1,26% | - |
| 03.11.2025 | 72,40 | 72,60 | 71,60 | 71,60 | 0,56% | - |
| 31.10.2025 | 72,30 | 72,60 | 71,20 | 71,20 | -0,56% | - |
| 30.10.2025 | 72,40 | 72,50 | 71,60 | 71,60 | -0,28% | - |
| 29.10.2025 | 72,80 | 73,00 | 71,80 | 71,80 | -0,28% | - |
| 28.10.2025 | 72,70 | 72,90 | 72,00 | 72,00 | 0,28% | - |
| 27.10.2025 | 72,80 | 72,80 | 71,80 | 71,80 | 0,28% | - |
| 24.10.2025 | 72,60 | 73,00 | 71,60 | 71,60 | -0,28% | - |
| 23.10.2025 | 72,10 | 72,70 | 71,80 | 71,80 | 0,84% | - |
| 22.10.2025 | 72,40 | 72,50 | 71,20 | 71,20 | -0,84% | - |
| 21.10.2025 | 72,80 | 73,00 | 71,80 | 71,80 | -0,28% | - |
| 20.10.2025 | 72,80 | 73,00 | 72,00 | 72,00 | 0,56% | - |
| 17.10.2025 | 72,90 | 73,10 | 71,60 | 71,60 | -1,10% | - |
| 16.10.2025 | 73,50 | 73,60 | 72,40 | 72,40 | 1,69% | - |
| 15.10.2025 | 73,60 | 73,70 | 71,20 | 71,20 | -1,39% | - |
| 14.10.2025 | 74,20 | 74,40 | 71,70 | 72,20 | -1,10% | - |
| 13.10.2025 | 74,70 | 74,90 | 73,00 | 73,00 | -1,62% | - |
| 10.10.2025 | 74,70 | 75,40 | 74,20 | 74,20 | 0,54% | - |
| 09.10.2025 | 74,00 | 74,80 | 73,80 | 73,80 | 1,10% | - |
| 08.10.2025 | 74,10 | 74,20 | 73,00 | 73,00 | -0,54% | - |
| 07.10.2025 | 74,80 | 74,90 | 73,40 | 73,40 | -0,27% | - |
| 06.10.2025 | 74,40 | 74,90 | 73,60 | 73,60 | 1,38% | - |
| 03.10.2025 | 74,80 | 75,00 | 72,60 | 72,60 | -1,36% | - |
| 02.10.2025 | 74,90 | 75,00 | 73,60 | 73,60 | -0,27% | - |
| 01.10.2025 | 75,30 | 75,80 | 73,80 | 73,80 | -1,07% | - |
| 30.09.2025 | 76,20 | 76,30 | 74,60 | 74,60 | -1,06% | - |
| 29.09.2025 | 76,20 | 76,60 | 75,40 | 75,40 | 0,27% | - |
| 26.09.2025 | 76,40 | 77,00 | 75,20 | 75,20 | -0,79% | - |
| 25.09.2025 | 76,70 | 76,80 | 75,80 | 75,80 | -0,52% | - |
| 24.09.2025 | 76,40 | 77,00 | 76,20 | 76,20 | 0,79% | - |
| 23.09.2025 | 77,50 | 77,60 | 75,60 | 75,60 | -1,31% | - |
| 22.09.2025 | 77,30 | 77,60 | 76,60 | 76,60 | 0,00% | - |
| 19.09.2025 | 77,80 | 77,80 | 76,60 | 76,60 | 0,26% | - |
| 18.09.2025 | 77,30 | 77,80 | 76,40 | 76,40 | 0,26% | - |
| 17.09.2025 | 77,10 | 77,50 | 76,20 | 76,20 | 0,26% | - |
| 16.09.2025 | 76,90 | 77,30 | 76,00 | 76,00 | 0,26% | - |
| 15.09.2025 | 76,90 | 77,20 | 75,80 | 75,80 | -0,52% | - |
| 12.09.2025 | 76,90 | 77,20 | 76,20 | 76,20 | -0,78% | - |
| 11.09.2025 | 77,70 | 77,80 | 76,80 | 76,80 | -0,26% | - |
| 10.09.2025 | 77,80 | 78,00 | 77,00 | 77,00 | -0,26% | - |
| 05.09.2025 | 78,20 | 78,40 | 77,20 | 77,20 | -1,03% | - |
| 04.09.2025 | 78,50 | 78,60 | 78,00 | 78,00 | 1,04% | - |
| 03.09.2025 | 78,70 | 78,90 | 77,20 | 77,20 | -0,26% | - |
| 02.09.2025 | 78,60 | 79,30 | 77,40 | 77,40 | -0,26% | - |
| 01.09.2025 | 78,70 | 78,90 | 77,60 | 77,60 | -0,26% | - |
| 29.08.2025 | 78,50 | 78,90 | 77,80 | 77,80 | -0,77% | - |
| 28.08.2025 | 78,70 | 79,00 | 78,40 | 78,40 | -0,38% | - |
| 27.08.2025 | 78,70 | 78,90 | 78,70 | 78,70 | 0,13% | - |
| 26.08.2025 | 78,70 | 79,20 | 78,40 | 78,60 | 0,00% | - |
| 25.08.2025 | 78,70 | 78,90 | 78,60 | 78,60 | 0,00% | - |
| 22.08.2025 | 79,30 | 79,40 | 78,40 | 78,60 | -0,76% | - |
| 21.08.2025 | 79,40 | 79,40 | 79,20 | 79,20 | -0,25% | - |
| 20.08.2025 | 79,30 | 79,40 | 79,10 | 79,40 | 0,38% | - |
| 19.08.2025 | 79,10 | 79,40 | 79,10 | 79,10 | -0,13% | - |
| 18.08.2025 | 79,30 | 79,40 | 79,00 | 79,20 | -0,25% | - |
| 15.08.2025 | 79,10 | 79,40 | 79,10 | 79,40 | 0,38% | - |
| 14.08.2025 | 78,70 | 79,30 | 78,60 | 79,10 | 0,38% | - |
| 13.08.2025 | 78,40 | 78,80 | 78,40 | 78,80 | 0,51% | - |
| 12.08.2025 | 78,70 | 79,00 | 78,30 | 78,40 | -0,51% | - |
| 11.08.2025 | 78,80 | 79,00 | 78,60 | 78,80 | -0,25% | - |
| 08.08.2025 | 78,60 | 79,00 | 78,60 | 79,00 | 0,13% | - |
| 07.08.2025 | 78,60 | 78,90 | 78,60 | 78,90 | 0,25% | - |
| 06.08.2025 | 78,60 | 78,80 | 78,50 | 78,70 | 0,38% | - |
| 05.08.2025 | 78,60 | 78,80 | 78,40 | 78,40 | -0,38% | - |
| 04.08.2025 | 78,30 | 78,70 | 78,30 | 78,70 | 0,38% | - |
| 01.08.2025 | 79,20 | 79,20 | 78,20 | 78,40 | -0,88% | - |
| 31.07.2025 | 79,20 | 79,40 | 78,80 | 79,10 | 0,38% | - |
| 30.07.2025 | 79,00 | 79,30 | 78,80 | 78,80 | -0,38% | - |
| 29.07.2025 | 78,60 | 79,40 | 78,50 | 79,10 | 0,76% | - |
| 28.07.2025 | 79,00 | 79,00 | 78,20 | 78,50 | -0,13% | - |
| 25.07.2025 | 78,80 | 78,80 | 78,10 | 78,60 | 0,00% | - |
| 24.07.2025 | 79,20 | 79,20 | 78,40 | 78,60 | -0,51% | - |
| 23.07.2025 | 79,00 | 79,10 | 78,60 | 79,00 | 0,25% | - |
| 22.07.2025 | 78,60 | 78,80 | 78,50 | 78,80 | 0,00% | - |
| 21.07.2025 | 78,80 | 78,90 | 78,60 | 78,80 | 0,00% | - |
| 18.07.2025 | 78,80 | 78,90 | 78,60 | 78,80 | 0,00% | - |