32,570€
-0,34%
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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 32,58 | 32,58 | 32,58 | 32,58 | -0,31% | - |
| 16.04.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -0,12% | - |
| 15.04.2026 | 32,72 | 32,72 | 32,72 | 32,72 | -0,97% | - |
| 14.04.2026 | 33,04 | 33,04 | 33,04 | 33,04 | 0,79% | - |
| 13.04.2026 | 32,94 | 32,94 | 32,78 | 32,78 | -1,38% | 1,00 |
| 10.04.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 0,73% | - |
| 09.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,31% | - |
| 08.04.2026 | 33,78 | 33,78 | 33,78 | 33,78 | 1,93% | - |
| 07.04.2026 | 32,90 | 33,14 | 32,90 | 33,14 | 1,16% | 300,00 |
| 02.04.2026 | 32,10 | 32,76 | 32,10 | 32,76 | 0,43% | 8,00 |
| 01.04.2026 | 32,92 | 32,92 | 32,62 | 32,62 | 2,07% | 2,00 |
| 31.03.2026 | 31,96 | 31,96 | 31,96 | 31,96 | 1,20% | - |
| 30.03.2026 | 31,58 | 31,58 | 31,58 | 31,58 | 0,00% | 100,00 |
| 27.03.2026 | 31,58 | 31,58 | 31,58 | 31,58 | 0,45% | - |
| 26.03.2026 | 31,06 | 31,44 | 31,06 | 31,44 | -1,07% | 17,00 |
| 25.03.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 3,18% | - |
| 24.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,25% | - |
| 23.03.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -2,12% | - |
| 20.03.2026 | 31,08 | 31,08 | 31,08 | 31,08 | 0,71% | - |
| 19.03.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -2,16% | - |
| 18.03.2026 | 31,66 | 31,66 | 31,54 | 31,54 | 1,94% | 2,00 |
| 17.03.2026 | 30,94 | 30,94 | 30,94 | 30,94 | -1,09% | - |
| 16.03.2026 | 31,28 | 31,28 | 31,28 | 31,28 | 2,69% | - |
| 13.03.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 1,33% | - |
| 12.03.2026 | 30,06 | 30,06 | 30,06 | 30,06 | -0,86% | - |
| 11.03.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -0,33% | - |
| 10.03.2026 | 30,42 | 30,42 | 30,42 | 30,42 | 1,74% | - |
| 09.03.2026 | 29,08 | 29,90 | 29,08 | 29,90 | -0,99% | 10,00 |
| 06.03.2026 | 30,64 | 30,64 | 30,20 | 30,20 | -2,08% | 151,00 |
| 05.03.2026 | 30,84 | 30,84 | 30,84 | 30,84 | 1,05% | - |
| 04.03.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -3,84% | - |
| 03.03.2026 | 31,74 | 31,74 | 31,74 | 31,74 | -0,50% | - |
| 02.03.2026 | 30,08 | 31,90 | 30,08 | 31,90 | -0,37% | 480,00 |
| 27.02.2026 | 32,02 | 32,02 | 32,02 | 32,02 | 0,06% | 2,00 |
| 26.02.2026 | 32,00 | 32,00 | 31,62 | 32,00 | -0,25% | 82,00 |
| 25.02.2026 | 32,08 | 32,08 | 32,08 | 32,08 | -0,31% | - |
| 24.02.2026 | 32,18 | 32,18 | 32,18 | 32,18 | -3,94% | - |
| 23.02.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -0,48% | 35,00 |
| 20.02.2026 | 33,66 | 33,66 | 33,66 | 33,66 | 0,42% | - |
| 19.02.2026 | 33,86 | 33,86 | 33,52 | 33,52 | -0,06% | 200,00 |
| 18.02.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 2,01% | - |
| 17.02.2026 | 32,90 | 32,94 | 32,88 | 32,88 | -1,67% | 130,00 |
| 16.02.2026 | 33,44 | 33,44 | 33,44 | 33,44 | 0,18% | 27,00 |
| 13.02.2026 | 33,40 | 33,40 | 33,38 | 33,38 | -1,71% | 50,00 |
| 12.02.2026 | 33,96 | 33,96 | 33,96 | 33,96 | 0,24% | - |
| 11.02.2026 | 34,12 | 34,12 | 33,88 | 33,88 | -2,02% | 430,00 |
| 10.02.2026 | 34,58 | 34,58 | 34,58 | 34,58 | 0,52% | - |
| 09.02.2026 | 33,68 | 34,40 | 33,68 | 34,40 | 2,56% | 3,00 |
| 06.02.2026 | 33,16 | 33,54 | 33,16 | 33,54 | 1,82% | 1.000,00 |
| 05.02.2026 | 31,78 | 32,94 | 31,78 | 32,94 | 5,04% | 2.615,00 |
| 04.02.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 0,13% | - |
| 03.02.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 3,09% | 400,00 |
| 02.02.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -0,59% | - |
| 30.01.2026 | 30,56 | 30,56 | 30,56 | 30,56 | 0,13% | - |
| 29.01.2026 | 30,62 | 30,72 | 30,52 | 30,52 | 0,07% | 3.495,00 |
| 28.01.2026 | 31,06 | 31,06 | 30,50 | 30,50 | -1,55% | 1.788,00 |
| 27.01.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 0,13% | - |
| 26.01.2026 | 31,16 | 31,16 | 30,90 | 30,94 | -0,77% | 475,00 |
| 23.01.2026 | 30,94 | 31,18 | 30,94 | 31,18 | 1,10% | 100,00 |
| 22.01.2026 | 30,84 | 30,84 | 30,84 | 30,84 | -0,77% | - |
| 21.01.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -0,70% | - |
| 20.01.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,90% | - |
| 19.01.2026 | 31,02 | 31,02 | 31,02 | 31,02 | -0,32% | - |
| 16.01.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -0,19% | - |
| 15.01.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 0,91% | - |
| 14.01.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 0,85% | - |
| 13.01.2026 | 31,18 | 31,18 | 30,64 | 30,64 | -1,10% | 1.000,00 |
| 12.01.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 0,72% | - |
| 09.01.2026 | 30,76 | 30,76 | 30,76 | 30,76 | 1,38% | - |
| 08.01.2026 | 30,34 | 30,34 | 30,34 | 30,34 | -1,81% | - |
| 07.01.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 0,85% | - |
| 06.01.2026 | 30,36 | 30,64 | 30,36 | 30,64 | 1,59% | 100,00 |
| 05.01.2026 | 30,22 | 30,22 | 30,16 | 30,16 | -0,13% | 33,00 |
| 02.01.2026 | 30,04 | 30,20 | 30,04 | 30,20 | 1,14% | 100,00 |
| 30.12.2025 | 29,86 | 29,86 | 29,86 | 29,86 | 0,00% | - |
| 29.12.2025 | 29,58 | 29,86 | 29,58 | 29,86 | 0,47% | 180,00 |
| 23.12.2025 | 29,68 | 29,72 | 29,62 | 29,72 | 0,20% | 102,00 |
| 22.12.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 0,75% | - |
| 19.12.2025 | 29,40 | 29,50 | 29,40 | 29,44 | 1,38% | 1.010,00 |
| 18.12.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 0,62% | - |
| 17.12.2025 | 28,82 | 28,86 | 28,82 | 28,86 | 0,63% | 3,00 |
| 16.12.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -0,28% | - |
| 15.12.2025 | 28,48 | 28,76 | 28,48 | 28,76 | 0,63% | 2,00 |
| 12.12.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 0,14% | - |
| 11.12.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 0,28% | - |
| 10.12.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 0,49% | - |
| 09.12.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -0,63% | - |
| 08.12.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -3,13% | - |
| 05.12.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -1,54% | - |
| 04.12.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,13% | - |
| 03.12.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,81% | - |
| 02.12.2025 | 29,60 | 29,68 | 29,60 | 29,68 | 1,30% | 7,00 |
| 01.12.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,48% | 160,00 |
| 28.11.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 0,34% | - |
| 27.11.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -0,47% | - |
| 26.11.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 0,82% | - |
| 25.11.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -1,08% | - |
| 24.11.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 1,79% | - |
| 21.11.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -2,81% | - |
| 20.11.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 2,33% | - |