70,200€
2,63%
Echtzeit-Aktienkurs IDI S.C.A.
Bid:
Ask:
Aktienkurse zur IDI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 69,40 | 69,70 | 69,20 | 69,70 | 1,90% | - |
| 09.03.2026 | 68,10 | 70,80 | 67,90 | 68,40 | -3,39% | - |
| 06.03.2026 | 71,40 | 71,40 | 70,10 | 70,80 | -0,28% | - |
| 05.03.2026 | 71,10 | 71,40 | 70,90 | 71,00 | -0,42% | - |
| 04.03.2026 | 70,30 | 71,30 | 70,30 | 71,30 | 2,74% | - |
| 03.03.2026 | 71,20 | 71,60 | 69,40 | 69,40 | -3,07% | - |
| 02.03.2026 | 71,40 | 71,90 | 70,70 | 71,60 | -0,42% | - |
| 27.02.2026 | 70,90 | 71,90 | 70,80 | 71,90 | 3,30% | - |
| 26.02.2026 | 72,30 | 73,00 | 69,60 | 69,60 | -3,87% | - |
| 25.02.2026 | 72,60 | 72,70 | 72,10 | 72,40 | -0,41% | - |
| 24.02.2026 | 73,00 | 73,20 | 72,60 | 72,70 | -0,27% | - |
| 23.02.2026 | 72,70 | 72,90 | 72,70 | 72,90 | 0,00% | - |
| 20.02.2026 | 73,10 | 73,10 | 72,70 | 72,90 | -0,14% | - |
| 19.02.2026 | 73,10 | 73,30 | 72,90 | 73,00 | -0,27% | - |
| 18.02.2026 | 72,80 | 73,40 | 72,70 | 73,20 | 0,69% | - |
| 17.02.2026 | 73,50 | 73,60 | 72,20 | 72,70 | -1,22% | - |
| 16.02.2026 | 73,50 | 73,60 | 73,40 | 73,60 | 0,27% | - |
| 13.02.2026 | 73,40 | 73,50 | 72,80 | 73,40 | 1,66% | - |
| 12.02.2026 | 73,70 | 73,70 | 72,20 | 72,20 | -0,28% | - |
| 11.02.2026 | 74,00 | 74,00 | 72,40 | 72,40 | -2,03% | - |
| 10.02.2026 | 73,10 | 73,90 | 73,10 | 73,90 | 1,51% | - |
| 09.02.2026 | 73,00 | 73,50 | 72,70 | 72,80 | 1,68% | - |
| 06.02.2026 | 73,30 | 73,40 | 71,60 | 71,60 | 0,28% | - |
| 05.02.2026 | 73,60 | 73,80 | 71,40 | 71,40 | -2,99% | - |
| 04.02.2026 | 73,70 | 73,90 | 73,60 | 73,60 | 1,66% | - |
| 03.02.2026 | 73,70 | 73,80 | 72,40 | 72,40 | -1,63% | - |
| 02.02.2026 | 73,40 | 73,80 | 73,30 | 73,60 | -0,27% | - |
| 30.01.2026 | 73,10 | 73,90 | 73,10 | 73,80 | 0,82% | - |
| 29.01.2026 | 73,30 | 73,40 | 73,10 | 73,20 | 0,00% | - |
| 28.01.2026 | 73,50 | 73,60 | 72,90 | 73,20 | -0,27% | - |
| 27.01.2026 | 73,30 | 73,80 | 73,10 | 73,40 | 1,94% | - |
| 26.01.2026 | 72,60 | 74,30 | 72,00 | 72,00 | 0,56% | - |
| 23.01.2026 | 71,10 | 72,90 | 71,10 | 71,60 | 2,29% | - |
| 22.01.2026 | 71,20 | 71,50 | 70,00 | 70,00 | -1,69% | - |
| 21.01.2026 | 69,80 | 71,50 | 69,80 | 71,20 | 2,45% | - |
| 20.01.2026 | 68,90 | 69,90 | 68,90 | 69,50 | 2,51% | - |
| 19.01.2026 | 68,80 | 69,30 | 67,80 | 67,80 | -2,16% | - |
| 16.01.2026 | 69,20 | 69,40 | 69,10 | 69,30 | 0,43% | - |
| 15.01.2026 | 69,20 | 69,40 | 68,80 | 69,00 | -0,14% | 486,00 |
| 14.01.2026 | 69,00 | 69,40 | 68,00 | 69,10 | -1,14% | 684,00 |
| 13.01.2026 | 69,30 | 69,90 | 68,90 | 69,90 | 1,01% | - |
| 12.01.2026 | 70,40 | 70,40 | 68,70 | 69,20 | 0,00% | - |
| 09.01.2026 | 70,20 | 70,50 | 69,20 | 69,20 | -0,29% | - |
| 08.01.2026 | 70,20 | 70,40 | 69,40 | 69,40 | -0,29% | - |
| 07.01.2026 | 70,10 | 70,40 | 69,60 | 69,60 | 0,58% | - |
| 06.01.2026 | 69,30 | 70,20 | 69,20 | 69,20 | 1,17% | - |
| 05.01.2026 | 68,80 | 69,40 | 68,40 | 68,40 | 0,59% | - |
| 02.01.2026 | 68,60 | 68,80 | 68,00 | 68,00 | 1,19% | - |
| 30.12.2025 | 68,00 | 69,00 | 67,20 | 67,20 | -1,18% | - |
| 29.12.2025 | 68,00 | 69,80 | 68,00 | 68,00 | 0,59% | - |
| 23.12.2025 | 68,90 | 69,20 | 67,60 | 67,60 | -1,60% | - |
| 22.12.2025 | 69,50 | 69,60 | 68,70 | 68,70 | 0,00% | - |
| 19.12.2025 | 69,80 | 70,20 | 68,70 | 68,70 | 1,33% | - |
| 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% | - |