29,700€
1,71%
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 | 29,20 | 30,00 | 29,05 | 29,80 | 2,05% | 41.591,00 |
| 17.07.2025 | 29,05 | 29,45 | 28,80 | 29,20 | 1,21% | 50.061,00 |
| 16.07.2025 | 28,45 | 29,45 | 28,40 | 28,85 | 1,41% | 23.253,00 |
| 15.07.2025 | 28,70 | 29,20 | 28,45 | 28,45 | -0,52% | 24.698,00 |
| 14.07.2025 | 28,75 | 29,50 | 28,35 | 28,60 | -1,04% | 33.628,00 |
| 11.07.2025 | 28,65 | 29,05 | 28,60 | 28,90 | 0,35% | 9.423,00 |
| 10.07.2025 | 29,10 | 29,10 | 28,50 | 28,80 | -0,35% | 18.850,00 |
| 09.07.2025 | 27,95 | 29,00 | 27,95 | 28,90 | 3,21% | 46.642,00 |
| 08.07.2025 | 28,00 | 28,40 | 28,00 | 28,00 | -1,06% | 13.918,00 |
| 07.07.2025 | 28,75 | 28,75 | 28,00 | 28,30 | -0,18% | 18.241,00 |
| 04.07.2025 | 27,80 | 28,80 | 27,60 | 28,35 | 2,53% | 53.921,00 |
| 03.07.2025 | 27,00 | 27,65 | 26,85 | 27,65 | 2,41% | 34.434,00 |
| 02.07.2025 | 27,75 | 27,90 | 26,65 | 27,00 | -2,00% | 28.035,00 |
| 01.07.2025 | 26,95 | 27,75 | 26,35 | 27,55 | 2,80% | 38.429,00 |
| 30.06.2025 | 26,05 | 27,00 | 26,05 | 26,80 | 2,68% | 32.436,00 |
| 27.06.2025 | 26,30 | 26,35 | 25,70 | 26,10 | -1,51% | 31.601,00 |
| 26.06.2025 | 26,70 | 26,80 | 26,35 | 26,50 | -1,12% | 10.773,00 |
| 25.06.2025 | 26,65 | 26,90 | 26,50 | 26,80 | -0,37% | 9.700,00 |
| 24.06.2025 | 27,00 | 27,10 | 26,00 | 26,90 | 0,19% | 18.289,00 |
| 23.06.2025 | 26,25 | 27,00 | 25,80 | 26,85 | 1,32% | 26.441,00 |
| 20.06.2025 | 26,45 | 26,65 | 26,30 | 26,50 | -0,38% | 169.636,00 |
| 19.06.2025 | 26,95 | 27,50 | 26,35 | 26,60 | -1,12% | 19.180,00 |
| 18.06.2025 | 27,10 | 27,10 | 26,70 | 26,90 | -0,37% | 10.530,00 |
| 17.06.2025 | 27,10 | 27,20 | 26,75 | 27,00 | -1,28% | 14.994,00 |
| 16.06.2025 | 27,20 | 27,70 | 27,00 | 27,35 | 0,74% | 13.959,00 |
| 13.06.2025 | 27,15 | 27,50 | 26,45 | 27,15 | -1,09% | 43.759,00 |
| 12.06.2025 | 27,30 | 27,90 | 26,95 | 27,45 | -0,18% | 42.431,00 |
| 11.06.2025 | 27,80 | 27,90 | 27,40 | 27,50 | -0,54% | 21.839,00 |
| 10.06.2025 | 27,65 | 27,90 | 27,45 | 27,65 | -0,72% | 35.104,00 |
| 09.06.2025 | 27,60 | 28,35 | 27,50 | 27,85 | 0,18% | 13.960,00 |
| 06.06.2025 | 28,25 | 28,60 | 27,45 | 27,80 | -1,77% | 42.481,00 |
| 05.06.2025 | 28,70 | 28,85 | 28,20 | 28,30 | -0,70% | 32.783,00 |
| 04.06.2025 | 28,45 | 28,70 | 27,15 | 28,50 | 1,24% | 48.381,00 |
| 03.06.2025 | 27,40 | 28,70 | 27,20 | 28,15 | 3,11% | 95.935,00 |
| 02.06.2025 | 26,00 | 27,50 | 25,95 | 27,30 | 5,81% | 55.394,00 |
| 30.05.2025 | 26,20 | 26,30 | 25,50 | 25,80 | -1,90% | 66.444,00 |
| 29.05.2025 | 26,60 | 26,65 | 26,15 | 26,30 | -1,13% | 16.187,00 |
| 28.05.2025 | 26,50 | 26,70 | 26,20 | 26,60 | 0,57% | 15.371,00 |
| 27.05.2025 | 25,90 | 26,70 | 25,90 | 26,45 | 1,34% | 36.462,00 |
| 26.05.2025 | 26,00 | 26,30 | 25,55 | 26,10 | -0,19% | 29.663,00 |
| 23.05.2025 | 26,30 | 26,30 | 25,25 | 26,15 | 0,38% | 25.834,00 |
| 22.05.2025 | 25,90 | 26,50 | 25,80 | 26,05 | 0,97% | 29.543,00 |
| 21.05.2025 | 24,65 | 26,00 | 24,55 | 25,80 | 3,82% | 29.902,00 |
| 20.05.2025 | 24,40 | 25,00 | 24,40 | 24,85 | 1,64% | 20.468,00 |
| 19.05.2025 | 25,15 | 25,15 | 24,15 | 24,45 | -2,20% | 40.525,00 |
| 16.05.2025 | 25,00 | 25,30 | 24,50 | 25,00 | 0,60% | 28.931,00 |
| 15.05.2025 | 24,05 | 25,00 | 23,85 | 24,85 | 1,43% | 47.313,00 |
| 14.05.2025 | 25,20 | 25,55 | 24,20 | 24,50 | -3,54% | 40.688,00 |
| 13.05.2025 | 24,50 | 25,70 | 24,40 | 25,40 | 1,60% | 52.867,00 |
| 12.05.2025 | 25,80 | 26,20 | 24,60 | 25,00 | -3,85% | 66.247,00 |
| 09.05.2025 | 25,80 | 26,80 | 25,80 | 26,00 | 0,78% | 46.346,00 |
| 08.05.2025 | 25,40 | 26,20 | 25,40 | 25,80 | 0,78% | 56.879,00 |
| 07.05.2025 | 24,80 | 25,80 | 24,60 | 25,60 | 3,23% | 55.226,00 |
| 06.05.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | 26.441,00 |
| 05.05.2025 | 24,60 | 24,80 | 24,20 | 24,40 | 1,67% | 23.633,00 |
| 02.05.2025 | 23,00 | 24,00 | 22,80 | 24,00 | 5,26% | 69.945,00 |
| 30.04.2025 | 22,80 | 23,20 | 22,60 | 22,80 | -0,87% | 28.891,00 |
| 29.04.2025 | 22,80 | 23,20 | 22,60 | 23,00 | 0,88% | 31.985,00 |
| 28.04.2025 | 22,80 | 23,00 | 22,60 | 22,80 | 0,00% | 11.948,00 |
| 25.04.2025 | 22,40 | 22,80 | 22,20 | 22,80 | 1,79% | 30.588,00 |
| 24.04.2025 | 22,20 | 22,80 | 21,80 | 22,40 | 0,00% | 23.292,00 |
| 23.04.2025 | 22,40 | 22,80 | 22,00 | 22,40 | 0,00% | 31.101,00 |
| 22.04.2025 | 22,80 | 22,80 | 22,40 | 22,40 | 0,90% | 26.582,00 |
| 17.04.2025 | 21,20 | 22,20 | 21,20 | 22,20 | 3,74% | 16.784,00 |
| 16.04.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | 13.321,00 |
| 15.04.2025 | 21,00 | 21,80 | 21,00 | 21,40 | 0,94% | 21.662,00 |
| 14.04.2025 | 20,80 | 21,40 | 20,60 | 21,20 | 3,92% | 32.593,00 |
| 11.04.2025 | 20,20 | 20,60 | 19,80 | 20,40 | 2,00% | 20.970,00 |
| 10.04.2025 | 21,00 | 21,00 | 20,00 | 20,00 | 0,50% | 43.575,00 |
| 09.04.2025 | 19,70 | 20,40 | 19,30 | 19,90 | -0,50% | 54.604,00 |
| 08.04.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | 16.163,00 |
| 07.04.2025 | 19,20 | 20,20 | 18,60 | 20,20 | 0,00% | 113.295,00 |
| 04.04.2025 | 20,40 | 20,60 | 19,50 | 20,20 | -1,94% | 73.017,00 |
| 03.04.2025 | 20,80 | 21,00 | 20,40 | 20,60 | -2,83% | 15.711,00 |
| 02.04.2025 | 21,20 | 21,40 | 20,80 | 21,20 | -1,85% | 24.722,00 |
| 01.04.2025 | 21,40 | 21,80 | 21,20 | 21,60 | 0,93% | 32.373,00 |
| 31.03.2025 | 21,60 | 21,60 | 20,00 | 21,40 | -1,83% | 89.614,00 |
| 28.03.2025 | 22,40 | 22,60 | 21,60 | 21,80 | -2,68% | 43.119,00 |
| 27.03.2025 | 22,60 | 22,60 | 22,20 | 22,40 | -0,88% | 37.617,00 |
| 26.03.2025 | 22,00 | 23,00 | 21,80 | 22,60 | 3,67% | 130.595,00 |
| 25.03.2025 | 21,80 | 21,80 | 21,00 | 21,80 | 1,87% | 29.066,00 |
| 24.03.2025 | 21,20 | 21,60 | 20,20 | 21,40 | 0,00% | 76.472,00 |
| 21.03.2025 | 19,60 | 22,00 | 19,60 | 21,40 | 10,31% | 214.928,00 |
| 20.03.2025 | 17,80 | 19,50 | 17,80 | 19,40 | 7,78% | 66.463,00 |
| 19.03.2025 | 17,90 | 18,00 | 17,70 | 18,00 | 0,56% | 20.996,00 |
| 18.03.2025 | 17,80 | 18,00 | 17,80 | 17,90 | 0,00% | 13.127,00 |
| 17.03.2025 | 17,50 | 18,00 | 17,50 | 17,90 | 2,29% | 12.449,00 |
| 14.03.2025 | 18,00 | 18,00 | 17,40 | 17,50 | -2,78% | 20.559,00 |
| 13.03.2025 | 18,10 | 18,10 | 17,90 | 18,00 | 0,00% | 16.805,00 |
| 12.03.2025 | 18,20 | 18,30 | 18,00 | 18,00 | -2,17% | 26.133,00 |
| 11.03.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 0,00% | 19.984,00 |
| 10.03.2025 | 18,10 | 18,40 | 18,10 | 18,40 | 0,55% | 15.336,00 |
| 07.03.2025 | 18,00 | 18,30 | 17,90 | 18,30 | 1,67% | 38.666,00 |
| 06.03.2025 | 17,90 | 18,00 | 17,70 | 18,00 | 0,56% | 20.508,00 |
| 05.03.2025 | 17,80 | 18,00 | 17,80 | 17,90 | 0,56% | 11.638,00 |
| 04.03.2025 | 18,20 | 18,30 | 17,80 | 17,80 | -1,11% | 20.591,00 |
| 03.03.2025 | 17,70 | 18,50 | 17,70 | 18,00 | 1,69% | 35.875,00 |
| 28.02.2025 | 17,90 | 18,40 | 17,70 | 17,70 | -3,80% | 67.966,00 |
| 27.02.2025 | 18,50 | 18,70 | 18,30 | 18,40 | -0,54% | 16.301,00 |
| 26.02.2025 | 18,20 | 18,60 | 18,00 | 18,50 | 2,21% | 37.912,00 |