34,820€
-1,47%
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 | 35,26 | 35,53 | 34,76 | 34,86 | -1,36% | - |
| 08.09.2026 | 35,21 | 35,48 | 35,08 | 35,34 | 0,37% | - |
| 07.09.2026 | 35,07 | 35,32 | 35,02 | 35,21 | 0,06% | - |
| 04.09.2026 | 35,17 | 35,30 | 34,90 | 35,19 | 0,03% | - |
| 03.09.2026 | 35,41 | 35,46 | 35,06 | 35,18 | -1,51% | - |
| 02.09.2026 | 35,80 | 36,06 | 35,58 | 35,72 | -0,08% | - |
| 01.09.2026 | 36,07 | 36,54 | 35,75 | 35,75 | -0,75% | - |
| 31.08.2026 | 35,67 | 36,26 | 35,67 | 36,02 | 0,42% | - |
| 28.08.2026 | 35,94 | 36,03 | 35,78 | 35,87 | 0,36% | - |
| 27.08.2026 | 36,02 | 36,09 | 35,46 | 35,74 | -0,42% | - |
| 26.08.2026 | 35,75 | 36,14 | 35,59 | 35,89 | 0,50% | - |
| 25.08.2026 | 36,02 | 36,12 | 35,54 | 35,71 | -2,24% | - |
| 24.08.2026 | 36,23 | 36,59 | 36,18 | 36,53 | 0,69% | - |
| 21.08.2026 | 36,29 | 36,55 | 36,20 | 36,28 | 0,25% | - |
| 20.08.2026 | 36,28 | 36,38 | 36,03 | 36,19 | -0,11% | - |
| 19.08.2026 | 36,06 | 36,34 | 36,06 | 36,23 | 0,06% | - |
| 18.08.2026 | 35,77 | 36,40 | 35,71 | 36,21 | 0,72% | - |
| 17.08.2026 | 36,18 | 36,38 | 35,84 | 35,95 | -0,64% | - |
| 14.08.2026 | 36,37 | 36,51 | 36,12 | 36,18 | -0,58% | - |
| 13.08.2026 | 36,62 | 36,78 | 36,29 | 36,39 | -0,57% | - |
| 12.08.2026 | 36,30 | 36,62 | 36,26 | 36,60 | 0,91% | - |
| 11.08.2026 | 36,60 | 36,60 | 36,22 | 36,27 | -0,55% | - |
| 10.08.2026 | 36,74 | 36,75 | 36,39 | 36,47 | -0,55% | - |
| 07.08.2026 | 36,35 | 36,73 | 36,16 | 36,67 | 0,99% | - |
| 06.08.2026 | 36,34 | 36,59 | 36,25 | 36,31 | 0,00% | - |
| 05.08.2026 | 36,64 | 36,76 | 36,11 | 36,31 | -0,85% | - |
| 04.08.2026 | 36,80 | 36,90 | 36,42 | 36,62 | -0,33% | - |
| 03.08.2026 | 37,04 | 37,72 | 36,45 | 36,74 | -0,92% | - |
| 31.07.2026 | 37,30 | 37,57 | 36,78 | 37,08 | -0,51% | - |
| 30.07.2026 | 37,56 | 37,78 | 37,06 | 37,27 | -1,58% | - |
| 29.07.2026 | 37,06 | 37,93 | 36,64 | 37,87 | 2,41% | - |
| 28.07.2026 | 36,07 | 37,01 | 36,03 | 36,98 | 2,67% | 100,00 |
| 27.07.2026 | 34,93 | 36,07 | 34,93 | 36,02 | 2,88% | - |
| 24.07.2026 | 34,19 | 35,48 | 33,99 | 35,01 | 2,34% | - |
| 23.07.2026 | 34,15 | 34,32 | 33,93 | 34,21 | -0,23% | - |
| 22.07.2026 | 34,42 | 34,54 | 34,13 | 34,29 | -0,35% | - |
| 21.07.2026 | 34,48 | 34,76 | 33,57 | 34,41 | -0,17% | 8,00 |
| 20.07.2026 | 34,58 | 34,80 | 34,28 | 34,47 | -0,32% | - |
| 17.07.2026 | 33,50 | 34,72 | 33,50 | 34,58 | 1,71% | - |
| 16.07.2026 | 33,97 | 34,19 | 33,76 | 34,00 | 0,29% | - |
| 15.07.2026 | 33,88 | 33,95 | 33,53 | 33,90 | 1,32% | - |
| 14.07.2026 | 33,48 | 33,76 | 33,41 | 33,46 | -0,56% | - |
| 13.07.2026 | 34,33 | 34,33 | 33,33 | 33,65 | -0,68% | - |
| 10.07.2026 | 33,87 | 33,98 | 33,72 | 33,88 | 0,00% | - |
| 09.07.2026 | 33,76 | 33,88 | 33,38 | 33,88 | 0,89% | - |
| 08.07.2026 | 33,89 | 33,95 | 33,42 | 33,58 | -1,21% | - |
| 07.07.2026 | 33,34 | 34,17 | 33,31 | 33,99 | 0,47% | 38,00 |
| 06.07.2026 | 34,08 | 34,21 | 33,83 | 33,83 | -0,76% | - |
| 03.07.2026 | 34,23 | 34,31 | 33,91 | 34,09 | 0,12% | - |
| 02.07.2026 | 33,62 | 34,07 | 33,51 | 34,05 | 1,64% | - |
| 01.07.2026 | 33,76 | 33,85 | 33,32 | 33,50 | -0,74% | - |
| 30.06.2026 | 34,18 | 34,18 | 33,65 | 33,75 | -0,44% | - |
| 29.06.2026 | 33,93 | 34,15 | 33,63 | 33,90 | 0,00% | - |
| 26.06.2026 | 33,89 | 34,10 | 33,61 | 33,90 | -0,03% | - |
| 25.06.2026 | 33,79 | 34,02 | 33,54 | 33,91 | 0,86% | - |
| 24.06.2026 | 33,84 | 33,92 | 33,52 | 33,62 | -0,65% | - |
| 23.06.2026 | 33,32 | 34,01 | 33,32 | 33,84 | 0,50% | - |
| 22.06.2026 | 33,40 | 33,76 | 33,28 | 33,67 | 0,66% | 50,00 |
| 19.06.2026 | 33,47 | 33,58 | 33,28 | 33,45 | -0,09% | - |
| 18.06.2026 | 33,57 | 33,89 | 33,16 | 33,48 | -0,95% | 65,00 |
| 17.06.2026 | 33,86 | 34,03 | 33,53 | 33,80 | -0,18% | - |
| 16.06.2026 | 33,94 | 33,98 | 33,79 | 33,86 | -0,32% | - |
| 15.06.2026 | 34,26 | 35,10 | 33,89 | 33,97 | -0,79% | - |
| 12.06.2026 | 34,54 | 34,54 | 34,04 | 34,24 | 0,53% | - |
| 11.06.2026 | 33,63 | 34,25 | 33,63 | 34,06 | 1,79% | - |
| 10.06.2026 | 33,14 | 33,72 | 33,10 | 33,46 | 0,66% | - |
| 09.06.2026 | 33,34 | 33,73 | 33,00 | 33,24 | 0,30% | - |
| 08.06.2026 | 32,90 | 33,34 | 32,89 | 33,14 | 0,39% | - |
| 05.06.2026 | 32,32 | 33,06 | 32,32 | 33,01 | 1,35% | 315,00 |
| 04.06.2026 | 32,20 | 32,60 | 32,09 | 32,57 | 0,65% | - |
| 03.06.2026 | 32,43 | 32,49 | 32,24 | 32,36 | -0,19% | - |
| 02.06.2026 | 33,06 | 33,51 | 32,42 | 32,42 | -2,00% | - |
| 01.06.2026 | 33,41 | 33,56 | 32,69 | 33,08 | -0,96% | - |
| 29.05.2026 | 33,83 | 33,85 | 33,32 | 33,40 | 0,12% | - |
| 28.05.2026 | 33,18 | 33,86 | 33,18 | 33,36 | -0,95% | - |
| 27.05.2026 | 33,61 | 33,79 | 33,53 | 33,68 | 0,36% | - |
| 26.05.2026 | 33,42 | 33,83 | 33,38 | 33,56 | 0,18% | - |
| 25.05.2026 | 34,01 | 34,01 | 33,30 | 33,50 | 0,39% | - |
| 22.05.2026 | 33,71 | 33,71 | 33,23 | 33,37 | 1,09% | - |
| 21.05.2026 | 33,01 | 33,05 | 32,81 | 33,01 | 0,03% | - |
| 20.05.2026 | 32,59 | 33,00 | 32,57 | 33,00 | 0,82% | - |
| 19.05.2026 | 32,46 | 32,99 | 32,46 | 32,73 | 0,37% | - |
| 18.05.2026 | 31,99 | 32,71 | 31,75 | 32,61 | 1,46% | - |
| 15.05.2026 | 31,70 | 32,35 | 31,43 | 32,14 | 0,97% | - |
| 14.05.2026 | 31,94 | 32,08 | 31,75 | 31,83 | -0,34% | - |
| 13.05.2026 | 32,28 | 32,37 | 31,77 | 31,94 | -0,75% | - |
| 12.05.2026 | 31,88 | 32,33 | 31,70 | 32,18 | 0,56% | - |
| 11.05.2026 | 31,84 | 32,13 | 31,61 | 32,00 | 0,57% | - |
| 08.05.2026 | 31,86 | 32,25 | 31,66 | 31,82 | -0,25% | - |
| 07.05.2026 | 32,61 | 32,71 | 31,82 | 31,90 | -2,15% | - |
| 06.05.2026 | 32,02 | 32,68 | 32,02 | 32,60 | 1,84% | - |
| 05.05.2026 | 32,59 | 32,82 | 31,88 | 32,01 | -1,90% | - |
| 04.05.2026 | 33,30 | 33,79 | 32,43 | 32,63 | -2,22% | - |
| 30.04.2026 | 32,51 | 33,69 | 32,31 | 33,37 | 1,37% | - |
| 29.04.2026 | 33,32 | 33,43 | 32,76 | 32,92 | -1,17% | - |
| 28.04.2026 | 33,07 | 33,36 | 32,98 | 33,31 | 0,63% | - |
| 27.04.2026 | 33,08 | 33,21 | 32,83 | 33,10 | 0,15% | - |
| 24.04.2026 | 32,78 | 33,20 | 32,78 | 33,05 | 0,82% | - |
| 23.04.2026 | 32,86 | 33,07 | 32,40 | 32,78 | -0,30% | - |
| 22.04.2026 | 32,88 | 33,15 | 32,70 | 32,88 | 0,06% | - |