29,475€
1,64%
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 |
|---|---|---|---|---|---|---|
| 27.11.2025 | 29,00 | 29,65 | 28,90 | 29,45 | 1,55% | 31.136,00 |
| 26.11.2025 | 28,75 | 29,00 | 28,60 | 29,00 | 1,40% | 26.284,00 |
| 25.11.2025 | 28,20 | 28,70 | 27,80 | 28,60 | 1,60% | 25.605,00 |
| 24.11.2025 | 27,35 | 28,15 | 27,35 | 28,15 | 1,62% | 25.689,00 |
| 21.11.2025 | 27,95 | 28,45 | 26,50 | 27,70 | -1,42% | 24.096,00 |
| 20.11.2025 | 27,95 | 28,70 | 27,95 | 28,10 | 0,90% | 15.102,00 |
| 19.11.2025 | 27,85 | 28,25 | 27,25 | 27,85 | 0,00% | 19.579,00 |
| 18.11.2025 | 28,55 | 28,65 | 27,10 | 27,85 | -2,96% | 39.185,00 |
| 17.11.2025 | 27,20 | 28,85 | 27,20 | 28,70 | 5,51% | 42.302,00 |
| 14.11.2025 | 27,40 | 27,40 | 27,05 | 27,20 | -2,16% | 15.310,00 |
| 13.11.2025 | 28,00 | 28,00 | 27,40 | 27,80 | -0,71% | 14.142,00 |
| 12.11.2025 | 27,10 | 28,10 | 27,10 | 28,00 | 2,75% | 25.406,00 |
| 11.11.2025 | 27,35 | 27,75 | 27,05 | 27,25 | -0,37% | 15.515,00 |
| 10.11.2025 | 27,10 | 27,70 | 27,05 | 27,35 | 1,30% | 14.167,00 |
| 07.11.2025 | 27,35 | 27,40 | 26,80 | 27,00 | -0,92% | 12.260,00 |
| 06.11.2025 | 27,15 | 27,40 | 26,95 | 27,25 | -0,91% | 22.365,00 |
| 05.11.2025 | 28,00 | 28,00 | 26,90 | 27,50 | -0,72% | 22.170,00 |
| 04.11.2025 | 28,10 | 28,15 | 27,30 | 27,70 | -1,77% | 32.157,00 |
| 03.11.2025 | 28,65 | 29,00 | 28,20 | 28,20 | -1,40% | 34.532,00 |
| 31.10.2025 | 28,65 | 28,85 | 28,05 | 28,60 | -1,38% | 57.459,00 |
| 30.10.2025 | 29,00 | 29,50 | 28,60 | 29,00 | 1,22% | 43.106,00 |
| 29.10.2025 | 28,75 | 29,15 | 28,55 | 28,65 | -1,04% | 33.055,00 |
| 28.10.2025 | 27,30 | 29,30 | 27,30 | 28,95 | 5,27% | 50.435,00 |
| 27.10.2025 | 27,45 | 27,55 | 27,00 | 27,50 | 1,29% | 25.305,00 |
| 24.10.2025 | 27,35 | 27,55 | 27,10 | 27,15 | -0,55% | 11.399,00 |
| 23.10.2025 | 27,05 | 27,65 | 27,00 | 27,30 | 0,00% | 15.928,00 |
| 22.10.2025 | 27,45 | 27,70 | 27,25 | 27,30 | -0,18% | 20.355,00 |
| 21.10.2025 | 27,50 | 27,90 | 27,20 | 27,35 | 0,18% | 14.667,00 |
| 20.10.2025 | 27,65 | 27,65 | 27,10 | 27,30 | -0,73% | 13.222,00 |
| 17.10.2025 | 27,85 | 27,90 | 27,05 | 27,50 | -1,79% | 25.917,00 |
| 16.10.2025 | 27,50 | 28,00 | 27,00 | 28,00 | 2,94% | 56.139,00 |
| 15.10.2025 | 26,40 | 27,45 | 26,05 | 27,20 | 4,21% | 45.645,00 |
| 14.10.2025 | 26,40 | 26,80 | 26,10 | 26,10 | -2,43% | 20.069,00 |
| 13.10.2025 | 27,00 | 27,20 | 26,60 | 26,75 | 0,19% | 16.303,00 |
| 10.10.2025 | 26,90 | 27,10 | 26,55 | 26,70 | -0,56% | 11.455,00 |
| 09.10.2025 | 27,05 | 27,30 | 26,80 | 26,85 | -0,56% | 22.582,00 |
| 08.10.2025 | 26,80 | 27,25 | 26,75 | 27,00 | 1,12% | 19.874,00 |
| 07.10.2025 | 27,00 | 27,35 | 26,20 | 26,70 | -0,74% | 36.745,00 |
| 06.10.2025 | 25,80 | 26,90 | 25,80 | 26,90 | 5,08% | 52.985,00 |
| 03.10.2025 | 25,10 | 26,20 | 25,10 | 25,60 | 3,43% | 60.685,00 |
| 02.10.2025 | 23,80 | 25,10 | 23,70 | 24,75 | 4,43% | 29.004,00 |
| 01.10.2025 | 24,35 | 24,50 | 23,70 | 23,70 | -2,87% | 16.775,00 |
| 30.09.2025 | 24,00 | 24,50 | 23,85 | 24,40 | 2,09% | 8.123,00 |
| 29.09.2025 | 23,80 | 24,30 | 23,75 | 23,90 | 0,00% | 13.995,00 |
| 26.09.2025 | 24,20 | 24,35 | 23,70 | 23,90 | -0,83% | 10.489,00 |
| 25.09.2025 | 24,10 | 24,35 | 23,90 | 24,10 | -0,62% | 23.727,00 |
| 24.09.2025 | 24,30 | 24,45 | 24,10 | 24,25 | -0,21% | 28.361,00 |
| 23.09.2025 | 24,35 | 24,50 | 24,25 | 24,30 | -0,41% | 17.548,00 |
| 22.09.2025 | 24,65 | 24,65 | 24,15 | 24,40 | -1,41% | 24.500,00 |
| 19.09.2025 | 24,75 | 25,05 | 24,75 | 24,75 | -0,20% | 17.974,00 |
| 18.09.2025 | 24,75 | 25,00 | 24,50 | 24,80 | 1,22% | 13.858,00 |
| 17.09.2025 | 24,80 | 24,90 | 24,50 | 24,50 | -1,61% | 16.049,00 |
| 16.09.2025 | 24,90 | 25,10 | 24,80 | 24,90 | -0,20% | 12.518,00 |
| 15.09.2025 | 25,10 | 25,50 | 24,80 | 24,95 | -0,40% | 34.405,00 |
| 12.09.2025 | 25,80 | 25,85 | 24,90 | 25,05 | -2,91% | 44.477,00 |
| 11.09.2025 | 25,65 | 25,90 | 25,60 | 25,80 | 0,78% | 22.417,00 |
| 10.09.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -1,54% | 29.140,00 |
| 09.09.2025 | 25,65 | 26,15 | 25,65 | 26,00 | 1,17% | 15.799,00 |
| 08.09.2025 | 26,10 | 26,10 | 25,60 | 25,70 | -0,39% | 26.952,00 |
| 05.09.2025 | 24,95 | 25,80 | 24,90 | 25,80 | 3,41% | 20.412,00 |
| 04.09.2025 | 25,00 | 25,30 | 24,90 | 24,95 | -0,60% | 5.417,00 |
| 03.09.2025 | 24,50 | 25,15 | 23,15 | 25,10 | 1,62% | 49.461,00 |
| 02.09.2025 | 25,05 | 25,10 | 24,50 | 24,70 | -1,40% | 16.951,00 |
| 01.09.2025 | 25,20 | 25,50 | 24,95 | 25,05 | -0,79% | 8.091,00 |
| 29.08.2025 | 25,35 | 25,55 | 25,00 | 25,25 | -0,79% | 8.746,00 |
| 28.08.2025 | 25,40 | 25,65 | 25,10 | 25,45 | -0,78% | 13.196,00 |
| 27.08.2025 | 25,50 | 26,00 | 25,45 | 25,65 | 0,39% | 14.417,00 |
| 26.08.2025 | 26,20 | 26,20 | 25,40 | 25,55 | -1,73% | 43.154,00 |
| 25.08.2025 | 25,00 | 26,30 | 24,75 | 26,00 | 2,97% | 55.296,00 |
| 22.08.2025 | 25,05 | 25,40 | 24,95 | 25,25 | 0,80% | 15.983,00 |
| 21.08.2025 | 24,85 | 25,10 | 24,65 | 25,05 | 0,60% | 21.833,00 |
| 20.08.2025 | 25,20 | 25,45 | 24,85 | 24,90 | -1,58% | 17.123,00 |
| 19.08.2025 | 25,15 | 25,70 | 25,15 | 25,30 | 0,00% | 11.747,00 |
| 18.08.2025 | 25,15 | 25,55 | 24,85 | 25,30 | 0,60% | 28.662,00 |
| 15.08.2025 | 25,60 | 25,90 | 24,50 | 25,15 | -2,14% | 163.326,00 |
| 14.08.2025 | 26,20 | 26,40 | 25,50 | 25,70 | -1,53% | 49.207,00 |
| 13.08.2025 | 26,25 | 26,55 | 26,00 | 26,10 | 0,38% | 15.297,00 |
| 12.08.2025 | 26,00 | 26,50 | 25,75 | 26,00 | -0,38% | 25.733,00 |
| 11.08.2025 | 26,35 | 26,85 | 25,90 | 26,10 | -1,51% | 11.547,00 |
| 08.08.2025 | 26,80 | 27,20 | 25,80 | 26,50 | -1,67% | 96.215,00 |
| 07.08.2025 | 27,50 | 27,80 | 26,70 | 26,95 | -0,92% | 24.509,00 |
| 06.08.2025 | 27,10 | 27,45 | 26,75 | 27,20 | 1,30% | 27.427,00 |
| 05.08.2025 | 26,50 | 27,10 | 26,20 | 26,85 | 1,32% | 28.056,00 |
| 04.08.2025 | 27,55 | 27,55 | 25,95 | 26,50 | -3,99% | 68.989,00 |
| 01.08.2025 | 28,70 | 28,90 | 27,25 | 27,60 | -3,83% | 72.703,00 |
| 31.07.2025 | 28,60 | 29,60 | 28,55 | 28,70 | 0,53% | 45.784,00 |
| 30.07.2025 | 28,90 | 28,95 | 28,15 | 28,55 | -1,21% | 18.398,00 |
| 29.07.2025 | 29,25 | 29,40 | 28,60 | 28,90 | -1,03% | 26.890,00 |
| 28.07.2025 | 29,75 | 29,80 | 29,10 | 29,20 | -0,85% | 26.454,00 |
| 25.07.2025 | 28,90 | 29,60 | 28,85 | 29,45 | 1,38% | 11.287,00 |
| 24.07.2025 | 29,20 | 29,70 | 29,00 | 29,05 | -1,02% | 19.253,00 |
| 23.07.2025 | 30,00 | 30,15 | 29,15 | 29,35 | -0,84% | 20.147,00 |
| 22.07.2025 | 30,80 | 30,80 | 29,10 | 29,60 | -2,47% | 40.602,00 |
| 21.07.2025 | 29,80 | 31,40 | 29,60 | 30,35 | 1,85% | 75.293,00 |
| 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 |