29,550€
2,78%
Echtzeit-Aktienkurs Distribuidora Internacional de Alimentacion S.A.
Bid:
Ask:
Aktienkurse zur Distribuidora Internacional de Alimentacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 29,15 | 30,00 | 29,05 | 29,70 | 1,71% | 12,00 |
| 17.07.2025 | 29,03 | 29,50 | 28,83 | 29,20 | 1,13% | - |
| 16.07.2025 | 28,50 | 29,35 | 28,50 | 28,88 | 1,49% | - |
| 15.07.2025 | 28,63 | 29,15 | 28,45 | 28,45 | -0,78% | - |
| 14.07.2025 | 28,73 | 29,38 | 28,25 | 28,68 | -0,69% | - |
| 11.07.2025 | 28,75 | 29,00 | 28,65 | 28,88 | 0,17% | - |
| 10.07.2025 | 28,83 | 29,13 | 28,63 | 28,83 | -0,52% | - |
| 09.07.2025 | 28,13 | 29,00 | 27,98 | 28,98 | 3,21% | - |
| 08.07.2025 | 28,25 | 28,35 | 28,03 | 28,08 | -0,44% | - |
| 07.07.2025 | 28,23 | 28,70 | 28,05 | 28,20 | -0,27% | - |
| 04.07.2025 | 27,55 | 28,75 | 27,48 | 28,28 | 2,35% | - |
| 03.07.2025 | 26,90 | 27,70 | 26,90 | 27,63 | 2,22% | - |
| 02.07.2025 | 27,53 | 27,78 | 26,78 | 27,03 | -1,99% | - |
| 01.07.2025 | 26,85 | 27,78 | 26,68 | 27,58 | 2,70% | - |
| 30.06.2025 | 26,25 | 26,95 | 26,20 | 26,85 | 2,78% | - |
| 27.06.2025 | 26,20 | 26,48 | 25,75 | 26,13 | -1,23% | - |
| 26.06.2025 | 26,70 | 26,70 | 26,35 | 26,45 | -1,40% | - |
| 25.06.2025 | 26,45 | 26,90 | 26,45 | 26,83 | 0,28% | - |
| 24.06.2025 | 26,60 | 27,05 | 26,38 | 26,75 | -0,28% | - |
| 23.06.2025 | 26,40 | 26,98 | 25,98 | 26,83 | 0,66% | - |
| 20.06.2025 | 26,30 | 26,68 | 26,30 | 26,65 | -0,09% | - |
| 19.06.2025 | 26,93 | 27,25 | 26,35 | 26,68 | -0,84% | - |
| 18.06.2025 | 26,95 | 27,05 | 26,73 | 26,90 | 0,09% | - |
| 17.06.2025 | 27,43 | 27,43 | 26,85 | 26,88 | -2,01% | - |
| 16.06.2025 | 27,23 | 27,58 | 27,08 | 27,43 | 0,73% | - |
| 13.06.2025 | 27,48 | 27,48 | 26,58 | 27,23 | -1,36% | - |
| 12.06.2025 | 27,35 | 27,75 | 26,98 | 27,60 | -0,27% | - |
| 11.06.2025 | 27,65 | 27,88 | 27,40 | 27,68 | 0,00% | - |
| 10.06.2025 | 27,95 | 27,95 | 27,45 | 27,68 | -0,98% | - |
| 09.06.2025 | 27,65 | 28,35 | 27,55 | 27,95 | 0,63% | - |
| 06.06.2025 | 28,35 | 28,43 | 27,58 | 27,78 | -2,11% | - |
| 05.06.2025 | 28,45 | 28,78 | 28,18 | 28,38 | -0,35% | - |
| 04.06.2025 | 28,05 | 28,63 | 27,43 | 28,48 | 0,98% | - |
| 03.06.2025 | 27,35 | 28,55 | 27,30 | 28,20 | 2,64% | - |
| 02.06.2025 | 25,70 | 27,48 | 25,65 | 27,48 | 6,49% | - |
| 30.05.2025 | 26,18 | 26,28 | 25,65 | 25,80 | -1,90% | - |
| 29.05.2025 | 26,20 | 26,63 | 26,15 | 26,30 | -0,47% | - |
| 28.05.2025 | 26,50 | 26,63 | 26,23 | 26,43 | -0,19% | - |
| 27.05.2025 | 26,00 | 26,73 | 25,90 | 26,48 | 1,92% | - |
| 26.05.2025 | 26,03 | 26,23 | 25,53 | 25,98 | 0,10% | - |
| 23.05.2025 | 25,70 | 26,28 | 25,45 | 25,95 | -0,57% | - |
| 22.05.2025 | 25,83 | 26,45 | 25,53 | 26,10 | 1,06% | - |
| 21.05.2025 | 24,90 | 25,98 | 24,55 | 25,83 | 3,82% | - |
| 20.05.2025 | 24,35 | 25,00 | 24,35 | 24,88 | 1,32% | - |
| 19.05.2025 | 25,15 | 25,25 | 24,20 | 24,55 | -2,19% | - |
| 16.05.2025 | 24,75 | 25,38 | 24,60 | 25,10 | 1,41% | - |
| 15.05.2025 | 24,43 | 24,95 | 23,88 | 24,75 | 1,02% | - |
| 14.05.2025 | 25,43 | 25,53 | 24,45 | 24,50 | -4,02% | - |
| 13.05.2025 | 24,80 | 25,70 | 24,45 | 25,53 | 2,10% | - |
| 12.05.2025 | 26,00 | 26,20 | 24,80 | 25,00 | -4,21% | - |
| 09.05.2025 | 26,00 | 26,60 | 25,80 | 26,10 | 1,16% | - |
| 08.05.2025 | 25,60 | 26,10 | 25,50 | 25,80 | 0,39% | - |
| 07.05.2025 | 24,70 | 25,80 | 24,60 | 25,70 | 4,47% | - |
| 06.05.2025 | 24,30 | 24,80 | 24,30 | 24,60 | 0,82% | - |
| 05.05.2025 | 23,90 | 24,70 | 23,80 | 24,40 | 2,09% | 3.150,00 |
| 02.05.2025 | 23,10 | 23,90 | 22,70 | 23,90 | 3,02% | - |
| 30.04.2025 | 22,80 | 23,20 | 22,70 | 23,20 | 0,43% | - |
| 29.04.2025 | 22,80 | 23,10 | 22,70 | 23,10 | 1,32% | - |
| 28.04.2025 | 22,20 | 22,90 | 22,20 | 22,80 | 1,33% | - |
| 25.04.2025 | 22,50 | 22,60 | 22,10 | 22,50 | 0,00% | - |
| 24.04.2025 | 22,30 | 22,60 | 21,90 | 22,50 | 0,45% | - |
| 23.04.2025 | 22,50 | 22,70 | 22,10 | 22,40 | -0,44% | - |
| 22.04.2025 | 22,10 | 22,70 | 22,10 | 22,50 | 1,35% | - |
| 17.04.2025 | 21,30 | 22,30 | 21,20 | 22,20 | 5,21% | - |
| 16.04.2025 | 21,00 | 21,40 | 21,00 | 21,10 | -1,40% | - |
| 15.04.2025 | 21,00 | 21,70 | 21,00 | 21,40 | 0,00% | - |
| 14.04.2025 | 20,00 | 21,40 | 20,00 | 21,40 | 5,16% | 245,00 |
| 11.04.2025 | 20,00 | 20,50 | 19,90 | 20,35 | 0,99% | - |
| 10.04.2025 | 20,60 | 20,80 | 19,95 | 20,15 | -6,71% | - |
| 09.04.2025 | 19,80 | 21,90 | 19,45 | 21,60 | 7,20% | - |
| 08.04.2025 | 19,80 | 20,50 | 19,80 | 20,15 | -0,74% | - |
| 07.04.2025 | 19,85 | 20,30 | 18,65 | 20,30 | 1,50% | - |
| 04.04.2025 | 20,60 | 20,60 | 19,55 | 20,00 | -2,44% | - |
| 03.04.2025 | 21,10 | 21,10 | 20,50 | 20,50 | -3,30% | - |
| 02.04.2025 | 21,30 | 21,50 | 20,90 | 21,20 | -0,47% | - |
| 01.04.2025 | 21,40 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 31.03.2025 | 21,40 | 21,70 | 20,30 | 21,50 | -1,38% | - |
| 28.03.2025 | 22,20 | 22,50 | 21,70 | 21,80 | -2,68% | - |
| 27.03.2025 | 22,40 | 22,70 | 22,30 | 22,40 | -0,44% | - |
| 26.03.2025 | 21,80 | 23,00 | 21,70 | 22,50 | 3,21% | - |
| 25.03.2025 | 21,20 | 21,80 | 21,00 | 21,80 | 1,87% | - |
| 24.03.2025 | 21,60 | 21,60 | 20,30 | 21,40 | 0,00% | - |
| 21.03.2025 | 19,25 | 21,90 | 19,20 | 21,40 | 11,46% | - |
| 20.03.2025 | 17,95 | 19,45 | 17,85 | 19,20 | 7,56% | - |
| 19.03.2025 | 17,85 | 18,00 | 17,75 | 17,85 | 0,00% | - |
| 18.03.2025 | 17,80 | 18,05 | 17,80 | 17,85 | -0,56% | - |
| 17.03.2025 | 17,45 | 17,95 | 17,45 | 17,95 | 3,46% | - |
| 14.03.2025 | 18,05 | 18,05 | 17,30 | 17,35 | -3,34% | - |
| 13.03.2025 | 17,80 | 18,15 | 17,80 | 17,95 | 0,00% | - |
| 12.03.2025 | 18,25 | 18,35 | 17,95 | 17,95 | -1,64% | - |
| 11.03.2025 | 18,10 | 18,40 | 18,10 | 18,25 | -0,82% | - |
| 10.03.2025 | 17,80 | 18,40 | 17,80 | 18,40 | 1,66% | - |
| 07.03.2025 | 17,90 | 18,30 | 17,90 | 18,10 | 1,12% | - |
| 06.03.2025 | 17,85 | 18,05 | 17,75 | 17,90 | 0,56% | - |
| 05.03.2025 | 17,60 | 18,00 | 17,60 | 17,80 | -0,28% | - |
| 04.03.2025 | 17,90 | 18,25 | 17,80 | 17,85 | -1,92% | - |
| 03.03.2025 | 18,25 | 18,55 | 17,75 | 18,20 | 0,00% | - |
| 28.02.2025 | 18,35 | 18,35 | 17,85 | 18,20 | -0,55% | - |
| 27.02.2025 | 18,30 | 18,65 | 18,25 | 18,30 | -0,27% | - |
| 26.02.2025 | 18,25 | 18,60 | 18,00 | 18,35 | 1,10% | - |