33,160€
-0,36%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 33,35 | 33,45 | 33,10 | 33,16 | -0,36% | 150,00 |
| 13.02.2026 | 33,37 | 33,56 | 33,02 | 33,28 | -0,57% | - |
| 12.02.2026 | 33,95 | 34,01 | 33,22 | 33,47 | -1,06% | 398,00 |
| 11.02.2026 | 34,15 | 34,24 | 33,79 | 33,83 | -1,05% | - |
| 10.02.2026 | 34,64 | 34,99 | 34,04 | 34,19 | -0,49% | - |
| 09.02.2026 | 33,65 | 34,49 | 33,53 | 34,36 | 2,48% | - |
| 06.02.2026 | 33,21 | 33,56 | 32,51 | 33,53 | 0,96% | 32,00 |
| 05.02.2026 | 31,75 | 33,47 | 31,72 | 33,21 | 5,03% | 2.300,00 |
| 04.02.2026 | 31,30 | 32,05 | 31,30 | 31,62 | 1,54% | 101,00 |
| 03.02.2026 | 31,26 | 31,45 | 31,10 | 31,14 | -0,19% | - |
| 02.02.2026 | 30,59 | 31,25 | 30,37 | 31,20 | 1,17% | 10,00 |
| 30.01.2026 | 30,76 | 30,84 | 30,47 | 30,84 | 0,46% | - |
| 29.01.2026 | 30,53 | 30,95 | 30,31 | 30,70 | -0,26% | - |
| 28.01.2026 | 30,89 | 31,15 | 30,73 | 30,78 | -0,45% | - |
| 27.01.2026 | 30,97 | 31,13 | 30,88 | 30,92 | -0,03% | - |
| 26.01.2026 | 31,14 | 31,19 | 30,71 | 30,93 | -0,61% | 41,00 |
| 23.01.2026 | 31,00 | 31,15 | 30,90 | 31,12 | 0,39% | 60,00 |
| 22.01.2026 | 31,16 | 31,17 | 30,94 | 31,00 | -0,70% | 650,00 |
| 21.01.2026 | 31,01 | 31,22 | 30,58 | 31,22 | 0,58% | - |
| 20.01.2026 | 31,40 | 31,48 | 30,98 | 31,04 | -1,21% | 330,00 |
| 19.01.2026 | 31,48 | 31,53 | 30,93 | 31,42 | -0,03% | 500,00 |
| 16.01.2026 | 31,10 | 31,62 | 31,10 | 31,43 | 1,03% | 190,00 |
| 15.01.2026 | 31,07 | 31,25 | 30,91 | 31,11 | 0,55% | 170,00 |
| 14.01.2026 | 30,79 | 31,01 | 30,77 | 30,94 | 0,59% | 500,00 |
| 13.01.2026 | 31,21 | 31,23 | 30,71 | 30,76 | -1,28% | - |
| 12.01.2026 | 31,01 | 31,19 | 30,82 | 31,16 | 0,48% | 7,00 |
| 09.01.2026 | 30,85 | 31,04 | 30,73 | 31,01 | 0,58% | - |
| 08.01.2026 | 30,40 | 30,92 | 30,33 | 30,83 | 1,21% | - |
| 07.01.2026 | 30,88 | 30,99 | 30,08 | 30,46 | -1,39% | - |
| 06.01.2026 | 30,35 | 31,01 | 30,35 | 30,89 | 1,85% | - |
| 05.01.2026 | 30,12 | 30,40 | 29,91 | 30,33 | 0,73% | - |
| 02.01.2026 | 30,05 | 30,19 | 29,92 | 30,11 | 0,80% | 1.430,00 |
| 30.12.2025 | 29,87 | 29,89 | 29,85 | 29,87 | 0,00% | - |
| 29.12.2025 | 29,67 | 29,96 | 29,65 | 29,87 | 0,81% | - |
| 23.12.2025 | 29,75 | 29,77 | 29,53 | 29,63 | -0,30% | 100,00 |
| 22.12.2025 | 29,60 | 29,75 | 29,28 | 29,72 | 1,05% | - |
| 19.12.2025 | 29,36 | 29,56 | 29,30 | 29,41 | -0,20% | 1.000,00 |
| 18.12.2025 | 29,00 | 29,51 | 29,00 | 29,47 | 2,50% | - |
| 17.12.2025 | 28,85 | 28,91 | 28,68 | 28,75 | -0,28% | - |
| 16.12.2025 | 28,76 | 28,95 | 28,61 | 28,83 | 0,38% | - |
| 15.12.2025 | 28,42 | 28,84 | 28,42 | 28,72 | 1,16% | 650,00 |
| 12.12.2025 | 28,57 | 28,65 | 28,37 | 28,39 | -0,60% | - |
| 11.12.2025 | 28,76 | 28,77 | 28,51 | 28,56 | -0,10% | - |
| 10.12.2025 | 28,48 | 28,79 | 28,47 | 28,59 | 0,32% | - |
| 09.12.2025 | 28,50 | 28,63 | 28,27 | 28,50 | 0,64% | - |
| 08.12.2025 | 28,56 | 28,58 | 28,31 | 28,32 | -0,91% | - |
| 05.12.2025 | 29,44 | 29,49 | 28,27 | 28,58 | -2,82% | - |
| 04.12.2025 | 29,78 | 29,89 | 29,39 | 29,41 | -1,31% | - |
| 03.12.2025 | 29,88 | 29,98 | 29,60 | 29,80 | -0,43% | - |
| 02.12.2025 | 29,61 | 29,94 | 29,57 | 29,93 | 2,19% | - |
| 01.12.2025 | 29,48 | 29,48 | 29,27 | 29,29 | -0,71% | - |
| 28.11.2025 | 29,45 | 29,52 | 29,28 | 29,50 | 0,20% | - |
| 27.11.2025 | 29,36 | 29,60 | 29,31 | 29,44 | 0,17% | - |
| 26.11.2025 | 29,42 | 29,53 | 29,22 | 29,39 | 0,17% | - |
| 25.11.2025 | 29,28 | 29,40 | 28,82 | 29,34 | 0,27% | - |
| 24.11.2025 | 29,51 | 29,63 | 29,05 | 29,26 | -0,95% | - |
| 21.11.2025 | 28,91 | 29,58 | 28,89 | 29,54 | 1,90% | - |
| 20.11.2025 | 29,97 | 30,18 | 28,94 | 28,99 | -2,62% | - |
| 19.11.2025 | 29,17 | 29,77 | 29,05 | 29,77 | 1,88% | - |
| 18.11.2025 | 29,43 | 29,73 | 29,17 | 29,22 | -1,62% | - |
| 17.11.2025 | 29,70 | 29,78 | 29,46 | 29,70 | -0,13% | - |
| 14.11.2025 | 30,21 | 30,26 | 29,54 | 29,74 | -1,39% | - |
| 13.11.2025 | 30,28 | 30,57 | 30,12 | 30,16 | -0,33% | - |
| 12.11.2025 | 30,24 | 30,42 | 30,07 | 30,26 | 0,13% | - |
| 11.11.2025 | 29,89 | 30,25 | 29,77 | 30,22 | 1,07% | 620,00 |
| 10.11.2025 | 29,72 | 30,06 | 29,36 | 29,90 | 1,22% | 550,00 |
| 07.11.2025 | 29,61 | 29,85 | 29,03 | 29,54 | -0,17% | - |
| 06.11.2025 | 28,79 | 29,60 | 28,19 | 29,59 | 2,53% | - |
| 05.11.2025 | 28,69 | 28,93 | 28,39 | 28,86 | 0,49% | - |
| 04.11.2025 | 28,81 | 28,91 | 28,44 | 28,72 | -0,24% | 30,00 |
| 03.11.2025 | 28,93 | 29,01 | 28,73 | 28,79 | -0,24% | - |
| 31.10.2025 | 29,22 | 29,24 | 28,83 | 28,86 | -0,28% | - |
| 30.10.2025 | 28,75 | 28,94 | 28,49 | 28,94 | 0,73% | - |
| 29.10.2025 | 29,05 | 29,14 | 28,60 | 28,73 | -1,14% | 1.000,00 |
| 28.10.2025 | 29,15 | 29,18 | 28,99 | 29,06 | -0,27% | 100,00 |
| 27.10.2025 | 28,90 | 29,19 | 28,90 | 29,14 | 1,15% | 100,00 |
| 24.10.2025 | 29,06 | 29,19 | 28,77 | 28,81 | -0,76% | - |
| 23.10.2025 | 29,12 | 29,20 | 28,94 | 29,03 | -0,10% | 200,00 |
| 22.10.2025 | 28,90 | 29,22 | 28,87 | 29,06 | 0,55% | - |
| 21.10.2025 | 29,18 | 29,19 | 28,89 | 28,90 | -0,96% | - |
| 20.10.2025 | 28,90 | 29,21 | 28,88 | 29,18 | 1,04% | - |
| 17.10.2025 | 28,46 | 29,00 | 28,19 | 28,88 | 1,55% | 401,00 |
| 16.10.2025 | 28,67 | 28,76 | 28,36 | 28,44 | -0,39% | 172,00 |
| 15.10.2025 | 28,84 | 28,99 | 28,52 | 28,55 | -1,14% | 300,00 |
| 14.10.2025 | 28,67 | 28,92 | 28,47 | 28,88 | 0,52% | 600,00 |
| 13.10.2025 | 28,99 | 29,22 | 28,63 | 28,73 | -1,03% | - |
| 10.10.2025 | 29,25 | 29,38 | 28,98 | 29,03 | -0,82% | - |
| 09.10.2025 | 29,27 | 29,29 | 29,26 | 29,27 | 0,24% | - |
| 08.10.2025 | 29,10 | 29,32 | 29,10 | 29,20 | 0,27% | - |
| 07.10.2025 | 29,03 | 29,27 | 28,95 | 29,12 | 0,24% | - |
| 06.10.2025 | 29,01 | 29,10 | 28,92 | 29,05 | 0,55% | 500,00 |
| 03.10.2025 | 28,93 | 29,05 | 28,84 | 28,89 | -0,21% | - |
| 02.10.2025 | 28,89 | 28,99 | 28,72 | 28,95 | 0,24% | - |
| 01.10.2025 | 28,88 | 28,90 | 28,63 | 28,88 | 0,00% | - |
| 30.09.2025 | 28,62 | 28,90 | 28,57 | 28,88 | 0,98% | - |
| 29.09.2025 | 28,64 | 28,81 | 28,47 | 28,60 | -0,07% | - |
| 26.09.2025 | 28,42 | 28,65 | 28,34 | 28,62 | 1,27% | - |
| 25.09.2025 | 28,10 | 28,40 | 27,97 | 28,26 | 0,53% | - |
| 24.09.2025 | 28,17 | 28,28 | 28,06 | 28,11 | 0,04% | - |
| 23.09.2025 | 28,16 | 28,31 | 28,07 | 28,10 | -0,57% | - |