24,500€
-0,20%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 17,85 | 18,45 | 17,85 | 18,15 | 0,83% | - |
| 24.02.2025 | 17,95 | 18,00 | 17,65 | 18,00 | 0,84% | - |
| 21.02.2025 | 17,80 | 17,95 | 17,75 | 17,85 | -0,56% | - |
| 20.02.2025 | 17,90 | 17,95 | 17,75 | 17,95 | 0,28% | - |
| 19.02.2025 | 17,80 | 18,00 | 17,75 | 17,90 | -0,56% | - |
| 18.02.2025 | 17,85 | 18,00 | 17,75 | 18,00 | 1,12% | - |
| 17.02.2025 | 17,70 | 18,05 | 17,65 | 17,80 | -0,28% | - |
| 14.02.2025 | 17,95 | 18,00 | 17,70 | 17,85 | -0,28% | - |
| 13.02.2025 | 17,65 | 18,35 | 17,55 | 17,90 | 1,42% | - |
| 12.02.2025 | 17,35 | 17,80 | 17,30 | 17,65 | 2,02% | 2,00 |
| 11.02.2025 | 17,50 | 17,85 | 17,25 | 17,30 | -3,02% | - |
| 10.02.2025 | 17,50 | 18,57 | 17,50 | 17,84 | 0,05% | - |
| 07.02.2025 | 16,68 | 17,85 | 16,62 | 17,83 | 7,03% | - |