34,840€
-1,30%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | - |
| 08.09.2026 | 35,12 | 35,30 | 35,12 | 35,30 | 0,23% | 1,00 |
| 07.09.2026 | 35,12 | 35,22 | 35,12 | 35,22 | 0,17% | 1,00 |
| 04.09.2026 | 35,16 | 35,16 | 35,16 | 35,16 | -0,17% | - |
| 03.09.2026 | 35,38 | 35,38 | 35,22 | 35,22 | -1,68% | 10,00 |
| 02.09.2026 | 35,82 | 35,82 | 35,82 | 35,82 | -0,94% | 80,00 |
| 01.09.2026 | 36,16 | 36,16 | 36,16 | 36,16 | 1,01% | - |
| 31.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,11% | - |
| 28.08.2026 | 35,76 | 35,76 | 35,76 | 35,76 | -0,78% | - |
| 27.08.2026 | 36,04 | 36,04 | 36,04 | 36,04 | 0,78% | - |
| 26.08.2026 | 35,76 | 35,76 | 35,76 | 35,76 | -0,67% | - |
| 25.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,66% | - |
| 24.08.2026 | 36,24 | 36,24 | 36,24 | 36,24 | 0,00% | - |
| 21.08.2026 | 36,24 | 36,24 | 36,24 | 36,24 | 0,00% | - |
| 20.08.2026 | 36,24 | 36,24 | 36,24 | 36,24 | 0,44% | - |
| 19.08.2026 | 36,08 | 36,08 | 36,08 | 36,08 | 0,84% | - |
| 18.08.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -0,28% | - |
| 17.08.2026 | 36,32 | 36,32 | 35,88 | 35,88 | -1,32% | 215,00 |
| 14.08.2026 | 36,36 | 36,36 | 36,36 | 36,36 | -0,71% | - |
| 13.08.2026 | 36,62 | 36,62 | 36,62 | 36,62 | 0,83% | - |
| 12.08.2026 | 36,32 | 36,32 | 36,32 | 36,32 | -0,38% | - |
| 11.08.2026 | 36,46 | 36,46 | 36,46 | 36,46 | -0,05% | - |
| 10.08.2026 | 36,66 | 36,66 | 36,48 | 36,48 | 0,39% | 29,00 |
| 07.08.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 0,17% | - |
| 06.08.2026 | 36,28 | 36,28 | 36,28 | 36,28 | -1,09% | - |
| 05.08.2026 | 36,68 | 36,68 | 36,68 | 36,68 | -0,33% | - |
| 04.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,18% | - |
| 03.08.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 0,76% | - |
| 31.07.2026 | 37,42 | 37,42 | 36,96 | 36,96 | -1,55% | 28,00 |
| 30.07.2026 | 37,64 | 37,64 | 37,54 | 37,54 | 1,73% | 3,00 |
| 29.07.2026 | 36,76 | 36,90 | 36,76 | 36,90 | 2,44% | 57,00 |
| 28.07.2026 | 36,02 | 36,02 | 36,02 | 36,02 | -0,28% | - |
| 27.07.2026 | 35,30 | 36,12 | 35,30 | 36,12 | 5,99% | 611,00 |
| 24.07.2026 | 34,08 | 34,08 | 34,08 | 34,08 | -0,06% | - |
| 23.07.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -0,64% | - |
| 22.07.2026 | 34,38 | 34,38 | 34,32 | 34,32 | -1,10% | 10,00 |
| 21.07.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 0,35% | - |
| 20.07.2026 | 34,58 | 34,58 | 34,58 | 34,58 | 2,49% | - |
| 17.07.2026 | 33,74 | 33,74 | 33,74 | 33,74 | -0,59% | - |
| 16.07.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 0,18% | - |
| 15.07.2026 | 33,88 | 33,88 | 33,88 | 33,88 | 0,71% | - |
| 14.07.2026 | 33,64 | 33,64 | 33,64 | 33,64 | 0,00% | - |
| 13.07.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -0,65% | - |
| 10.07.2026 | 33,80 | 33,86 | 33,80 | 33,86 | 0,65% | 150,00 |
| 09.07.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -0,36% | - |
| 08.07.2026 | 33,76 | 33,76 | 33,76 | 33,76 | -0,88% | - |
| 07.07.2026 | 33,40 | 34,06 | 33,40 | 34,06 | 0,06% | 1.000,00 |
| 06.07.2026 | 34,04 | 34,04 | 34,04 | 34,04 | -0,35% | - |
| 03.07.2026 | 34,26 | 34,26 | 34,12 | 34,16 | 1,73% | 1.090,00 |
| 02.07.2026 | 33,58 | 33,58 | 33,58 | 33,58 | 0,24% | - |
| 01.07.2026 | 33,82 | 33,82 | 33,50 | 33,50 | -1,53% | 15,00 |
| 30.06.2026 | 34,02 | 34,02 | 34,02 | 34,02 | -0,06% | - |
| 29.06.2026 | 34,04 | 34,04 | 34,04 | 34,04 | 1,13% | - |
| 26.06.2026 | 33,66 | 33,66 | 33,66 | 33,66 | -0,30% | - |
| 25.06.2026 | 33,76 | 33,76 | 33,76 | 33,76 | -0,30% | - |
| 24.06.2026 | 33,86 | 33,86 | 33,86 | 33,86 | 1,20% | - |
| 23.06.2026 | 33,46 | 33,46 | 33,46 | 33,46 | -0,18% | - |
| 22.06.2026 | 33,52 | 33,52 | 33,52 | 33,52 | 0,54% | - |
| 19.06.2026 | 33,34 | 33,34 | 33,34 | 33,34 | -1,13% | - |
| 18.06.2026 | 33,72 | 33,72 | 33,72 | 33,72 | -0,35% | - |
| 17.06.2026 | 33,88 | 33,88 | 33,66 | 33,84 | -0,24% | 220,00 |
| 16.06.2026 | 33,90 | 33,92 | 33,80 | 33,92 | -2,42% | 7,00 |
| 15.06.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 0,87% | - |
| 12.06.2026 | 34,46 | 34,46 | 34,46 | 34,46 | 2,19% | 2,00 |
| 11.06.2026 | 33,72 | 33,72 | 33,72 | 33,72 | 1,20% | - |
| 10.06.2026 | 33,32 | 33,32 | 33,32 | 33,32 | 0,00% | - |
| 09.06.2026 | 33,32 | 33,32 | 33,32 | 33,32 | 1,46% | - |
| 08.06.2026 | 32,84 | 32,84 | 32,84 | 32,84 | 0,67% | - |
| 05.06.2026 | 32,62 | 32,62 | 32,62 | 32,62 | 1,18% | - |
| 04.06.2026 | 32,24 | 32,24 | 32,24 | 32,24 | -0,56% | - |
| 03.06.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -1,88% | - |
| 02.06.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -1,55% | - |
| 01.06.2026 | 33,56 | 33,56 | 33,56 | 33,56 | -0,42% | 90,00 |
| 29.05.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 0,48% | - |
| 28.05.2026 | 33,54 | 33,54 | 33,54 | 33,54 | -0,24% | - |
| 27.05.2026 | 33,62 | 33,62 | 33,62 | 33,62 | -0,47% | - |
| 26.05.2026 | 33,42 | 33,78 | 33,42 | 33,78 | 0,54% | 321,00 |
| 25.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,06% | - |
| 22.05.2026 | 33,58 | 33,58 | 33,58 | 33,58 | 2,19% | - |
| 21.05.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 0,80% | - |
| 20.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,73% | - |
| 19.05.2026 | 32,58 | 32,84 | 32,58 | 32,84 | 3,27% | 1,00 |
| 18.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,95% | - |
| 15.05.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -1,50% | - |
| 14.05.2026 | 31,98 | 31,98 | 31,98 | 31,98 | -1,05% | - |
| 13.05.2026 | 32,32 | 32,32 | 32,32 | 32,32 | 0,50% | - |
| 12.05.2026 | 31,82 | 32,16 | 31,82 | 32,16 | 1,52% | 600,00 |
| 11.05.2026 | 31,68 | 31,68 | 31,68 | 31,68 | -1,12% | - |
| 08.05.2026 | 31,94 | 32,04 | 31,94 | 32,04 | -0,99% | 10,00 |
| 07.05.2026 | 32,36 | 32,36 | 32,36 | 32,36 | 0,25% | - |
| 06.05.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -1,04% | - |
| 05.05.2026 | 32,62 | 32,62 | 32,62 | 32,62 | -2,16% | - |
| 04.05.2026 | 33,34 | 33,34 | 33,34 | 33,34 | 0,36% | - |
| 30.04.2026 | 32,36 | 33,22 | 32,36 | 33,22 | 0,97% | 10,00 |
| 29.04.2026 | 33,38 | 33,38 | 32,90 | 32,90 | -0,36% | 11,00 |
| 28.04.2026 | 33,02 | 33,02 | 33,02 | 33,02 | 0,30% | - |
| 27.04.2026 | 32,92 | 32,92 | 32,92 | 32,92 | -0,36% | - |
| 24.04.2026 | 32,84 | 33,04 | 32,84 | 33,04 | 1,10% | 40,00 |
| 23.04.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -1,21% | - |
| 22.04.2026 | 33,08 | 33,08 | 33,08 | 33,08 | 0,61% | - |