71,800€
0,56%
Echtzeit-Aktienkurs IDI S.C.A.
Bid:
Ask:
Aktienkurse zur IDI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 70,60 | 72,10 | 70,60 | 71,60 | -0,42% | - |
| 04.05.2026 | 70,20 | 72,80 | 70,20 | 71,90 | 0,56% | - |
| 30.04.2026 | 70,60 | 72,30 | 70,60 | 71,50 | -0,42% | - |
| 29.04.2026 | 70,40 | 71,90 | 70,40 | 71,80 | 0,28% | - |
| 28.04.2026 | 70,40 | 71,70 | 70,40 | 71,60 | 0,00% | - |
| 27.04.2026 | 70,60 | 72,40 | 70,60 | 71,60 | -0,28% | - |
| 24.04.2026 | 70,40 | 72,20 | 70,40 | 71,80 | 0,14% | - |
| 23.04.2026 | 69,60 | 72,00 | 69,60 | 71,70 | 1,13% | - |
| 22.04.2026 | 70,00 | 71,10 | 70,00 | 70,90 | -0,42% | - |
| 21.04.2026 | 69,00 | 71,20 | 69,00 | 71,20 | 1,42% | - |
| 20.04.2026 | 70,00 | 70,30 | 69,80 | 70,20 | 0,29% | - |
| 17.04.2026 | 68,80 | 70,00 | 68,80 | 70,00 | 0,00% | - |
| 16.04.2026 | 69,20 | 70,40 | 69,20 | 70,00 | -0,57% | - |
| 15.04.2026 | 68,00 | 70,40 | 68,00 | 70,40 | 1,59% | - |
| 14.04.2026 | 68,20 | 70,00 | 68,20 | 69,30 | -0,29% | - |
| 13.04.2026 | 69,80 | 69,80 | 69,20 | 69,50 | -0,43% | - |
| 10.04.2026 | 69,20 | 70,40 | 69,20 | 69,80 | -0,85% | - |
| 09.04.2026 | 70,00 | 70,40 | 69,70 | 70,40 | 0,57% | - |
| 08.04.2026 | 69,70 | 70,10 | 69,30 | 70,00 | 0,43% | - |
| 07.04.2026 | 67,40 | 70,70 | 67,40 | 69,70 | 1,46% | - |
| 02.04.2026 | 68,00 | 69,20 | 68,00 | 68,70 | -0,87% | - |
| 01.04.2026 | 66,60 | 70,10 | 66,60 | 69,30 | 4,05% | - |
| 31.03.2026 | 65,00 | 66,60 | 65,00 | 66,60 | 0,45% | - |
| 30.03.2026 | 65,20 | 66,50 | 65,20 | 66,30 | -0,15% | - |
| 27.03.2026 | 66,20 | 67,70 | 66,00 | 66,40 | -1,63% | - |
| 26.03.2026 | 66,80 | 67,90 | 66,60 | 67,50 | -0,88% | - |
| 25.03.2026 | 66,20 | 68,60 | 66,20 | 68,10 | 0,89% | - |
| 24.03.2026 | 66,20 | 68,20 | 66,20 | 67,50 | 0,00% | - |
| 23.03.2026 | 67,40 | 67,50 | 66,40 | 67,50 | 0,15% | - |
| 20.03.2026 | 67,40 | 67,90 | 67,30 | 67,40 | 0,00% | - |
| 19.03.2026 | 66,40 | 67,80 | 66,40 | 67,40 | -0,30% | - |
| 18.03.2026 | 66,60 | 68,20 | 66,60 | 67,60 | -0,44% | - |
| 17.03.2026 | 66,00 | 67,90 | 66,00 | 67,90 | 1,04% | - |
| 16.03.2026 | 67,00 | 67,90 | 66,90 | 67,20 | -1,47% | - |
| 13.03.2026 | 67,80 | 68,80 | 67,80 | 68,20 | -1,16% | - |
| 12.03.2026 | 67,80 | 69,00 | 67,80 | 69,00 | 0,00% | - |
| 11.03.2026 | 68,80 | 69,90 | 68,80 | 69,00 | -1,43% | - |
| 10.03.2026 | 68,40 | 70,30 | 68,40 | 70,00 | 0,43% | - |
| 09.03.2026 | 70,80 | 70,80 | 69,30 | 69,70 | -1,55% | - |
| 06.03.2026 | 69,80 | 71,00 | 69,80 | 70,80 | -0,28% | - |
| 05.03.2026 | 70,00 | 71,50 | 70,00 | 71,00 | -0,42% | - |
| 04.03.2026 | 69,40 | 71,30 | 69,40 | 71,30 | 0,99% | - |
| 03.03.2026 | 70,40 | 71,60 | 70,40 | 70,60 | -1,40% | - |
| 02.03.2026 | 71,90 | 71,90 | 70,70 | 71,60 | -0,42% | - |
| 27.02.2026 | 69,60 | 71,90 | 69,60 | 71,90 | 1,41% | - |
| 26.02.2026 | 71,20 | 73,10 | 70,60 | 70,90 | -2,07% | - |
| 25.02.2026 | 71,40 | 72,40 | 71,40 | 72,40 | -0,41% | - |
| 24.02.2026 | 71,60 | 73,30 | 71,60 | 72,70 | -0,27% | - |
| 23.02.2026 | 71,60 | 72,90 | 71,60 | 72,90 | 0,00% | - |
| 20.02.2026 | 71,80 | 73,00 | 71,80 | 72,90 | -0,14% | - |
| 19.02.2026 | 72,00 | 73,40 | 72,00 | 73,00 | -0,27% | - |
| 18.02.2026 | 71,40 | 73,50 | 71,40 | 73,20 | 0,69% | - |
| 17.02.2026 | 72,40 | 73,60 | 72,40 | 72,70 | -1,22% | - |
| 16.02.2026 | 72,20 | 73,60 | 72,20 | 73,60 | 0,27% | - |
| 13.02.2026 | 73,00 | 73,50 | 72,90 | 73,40 | -0,14% | - |
| 12.02.2026 | 72,40 | 73,60 | 72,40 | 73,50 | -0,14% | - |
| 11.02.2026 | 72,60 | 73,60 | 72,60 | 73,60 | -0,41% | - |
| 10.02.2026 | 72,20 | 73,90 | 72,20 | 73,90 | 0,54% | - |
| 09.02.2026 | 72,70 | 73,60 | 72,70 | 73,50 | 0,82% | - |
| 06.02.2026 | 73,20 | 73,40 | 72,70 | 72,90 | -0,41% | - |
| 05.02.2026 | 73,60 | 73,80 | 73,20 | 73,20 | -0,54% | - |
| 04.02.2026 | 73,60 | 74,00 | 73,60 | 73,60 | 0,00% | - |
| 03.02.2026 | 73,60 | 73,80 | 73,40 | 73,60 | 0,00% | - |
| 02.02.2026 | 73,70 | 73,80 | 73,50 | 73,60 | -0,14% | - |
| 30.01.2026 | 72,00 | 73,90 | 72,00 | 73,70 | 0,68% | - |
| 29.01.2026 | 73,20 | 73,50 | 73,10 | 73,20 | 0,00% | - |
| 28.01.2026 | 73,40 | 73,70 | 73,20 | 73,20 | -0,27% | - |
| 27.01.2026 | 72,00 | 73,90 | 72,00 | 73,40 | 0,27% | - |
| 26.01.2026 | 72,80 | 74,30 | 72,60 | 73,20 | 0,55% | 16,00 |
| 23.01.2026 | 70,00 | 73,00 | 70,00 | 72,80 | 2,10% | - |
| 22.01.2026 | 70,00 | 71,60 | 70,00 | 71,30 | 0,14% | - |
| 21.01.2026 | 69,80 | 71,60 | 69,80 | 71,20 | 2,01% | - |
| 20.01.2026 | 67,80 | 70,00 | 67,80 | 69,80 | 1,01% | - |
| 19.01.2026 | 69,20 | 69,30 | 68,80 | 69,10 | -0,29% | - |
| 16.01.2026 | 69,40 | 69,40 | 69,20 | 69,30 | 0,14% | - |
| 15.01.2026 | 68,90 | 69,40 | 68,90 | 69,20 | 0,14% | - |
| 14.01.2026 | 69,00 | 69,40 | 68,90 | 69,10 | 0,14% | - |
| 13.01.2026 | 68,00 | 69,40 | 68,00 | 69,00 | -0,43% | - |
| 12.01.2026 | 70,40 | 70,40 | 68,80 | 69,30 | -1,56% | - |
| 09.01.2026 | 70,10 | 70,60 | 69,90 | 70,40 | 0,14% | - |
| 08.01.2026 | 70,40 | 70,40 | 70,10 | 70,30 | 0,14% | - |
| 07.01.2026 | 69,00 | 70,40 | 69,00 | 70,20 | 0,00% | - |
| 06.01.2026 | 69,10 | 70,20 | 69,10 | 70,20 | 1,59% | - |
| 05.01.2026 | 68,60 | 69,60 | 68,60 | 69,10 | 0,44% | - |
| 02.01.2026 | 68,60 | 68,80 | 68,50 | 68,80 | 0,15% | - |
| 30.12.2025 | 68,60 | 69,00 | 68,60 | 68,70 | 0,44% | 320,00 |
| 29.12.2025 | 68,00 | 69,80 | 68,00 | 68,40 | -1,01% | - |
| 23.12.2025 | 69,10 | 69,20 | 68,80 | 69,10 | 0,29% | - |
| 22.12.2025 | 69,40 | 69,40 | 68,70 | 68,90 | -0,72% | - |
| 19.12.2025 | 68,40 | 70,20 | 68,40 | 69,40 | -0,43% | - |
| 18.12.2025 | 69,70 | 69,90 | 69,60 | 69,70 | 0,00% | - |
| 17.12.2025 | 68,60 | 69,90 | 68,60 | 69,70 | -0,29% | - |
| 16.12.2025 | 68,00 | 69,90 | 68,00 | 69,90 | 1,01% | - |
| 15.12.2025 | 67,20 | 69,30 | 67,20 | 69,20 | 1,02% | - |
| 12.12.2025 | 66,60 | 68,50 | 66,60 | 68,50 | 1,03% | - |
| 11.12.2025 | 66,60 | 67,90 | 66,60 | 67,80 | 0,00% | - |
| 10.12.2025 | 67,20 | 68,80 | 67,00 | 67,80 | -0,88% | - |
| 09.12.2025 | 67,40 | 68,90 | 67,40 | 68,40 | -0,29% | - |
| 08.12.2025 | 67,80 | 69,50 | 67,80 | 68,60 | -0,72% | - |
| 05.12.2025 | 67,40 | 69,10 | 67,40 | 69,10 | 0,73% | - |