Distribuidora Internacional de Alimentacion SA DIA
BME · Spanien · Einzelhandel
€45,30-1,95 (-4,13 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €44,95 | -4,87 % | €46,90 | €46,90 | €44,75 | 38,84K |
| 2026-09-30 | €47,25 | +0,43 % | €47,50 | €47,60 | €45,85 | 52,95K |
| 2026-09-29 | €47,05 | -3,39 % | €48,75 | €48,75 | €47,05 | 68,33K |
| 2026-09-28 | €48,70 | +4,39 % | €46,50 | €48,90 | €46,20 | 134,80K |
| 2026-09-25 | €46,65 | +4,60 % | €44,75 | €46,65 | €44,60 | 92,30K |
| 2026-09-24 | €44,60 | +1,48 % | €43,90 | €45,15 | €43,70 | 60,42K |
| 2026-09-23 | €43,95 | +1,85 % | €43,00 | €44,00 | €42,55 | 31,23K |
| 2026-09-22 | €43,15 | -0,35 % | €43,25 | €43,85 | €42,85 | 35,88K |
| 2026-09-21 | €43,30 | +0,81 % | €43,20 | €43,30 | €42,75 | 24,65K |
| 2026-09-18 | €42,95 | -0,58 % | €43,20 | €43,30 | €42,75 | 33,36K |
| 2026-09-17 | €43,20 | +1,05 % | €42,80 | €43,20 | €42,45 | 35,76K |
| 2026-09-16 | €42,75 | +2,76 % | €41,45 | €42,75 | €41,05 | 37,06K |
| 2026-09-15 | €41,60 | +0,36 % | €41,45 | €42,00 | €41,30 | 21,07K |
| 2026-09-14 | €41,45 | -0,60 % | €41,05 | €42,30 | €41,05 | 26,48K |
| 2026-09-11 | €41,70 | +0,97 % | €41,20 | €41,80 | €41,20 | 26,14K |
| 2026-09-10 | €41,30 | -0,72 % | €41,30 | €41,80 | €41,00 | 19,49K |
| 2026-09-09 | €41,60 | +1,84 % | €41,05 | €41,80 | €40,80 | 44,29K |
| 2026-09-08 | €40,85 | +2,12 % | €40,15 | €41,15 | €39,95 | 48,15K |
| 2026-09-07 | €40,00 | +1,14 % | €39,55 | €40,00 | €39,50 | 23,43K |
| 2026-09-04 | €39,55 | +0,76 % | €39,25 | €39,85 | €38,85 | 27,69K |
| 2026-09-03 | €39,25 | 0,00 % | €39,25 | €39,90 | €38,90 | 15,48K |
| 2026-09-02 | €39,25 | +1,68 % | €38,70 | €39,60 | €38,55 | 35,88K |
| 2026-09-01 | €38,60 | +1,45 % | €38,15 | €39,05 | €37,75 | 44,10K |
| 2026-08-31 | €38,05 | -0,65 % | €38,05 | €38,40 | €38,05 | 20,63K |
| 2026-08-28 | €38,30 | 0,00 % | €38,10 | €38,50 | €38,05 | 21,31K |
| 2026-08-27 | €38,30 | -0,26 % | €38,85 | €38,85 | €38,10 | 23,35K |
| 2026-08-26 | €38,40 | -0,90 % | €38,85 | €38,90 | €38,40 | 19,41K |
| 2026-08-25 | €38,75 | -0,13 % | €39,85 | €39,85 | €38,60 | 25,04K |
| 2026-08-24 | €38,80 | -0,39 % | €38,80 | €39,10 | €38,65 | 14,36K |
| 2026-08-21 | €38,95 | +0,52 % | €38,85 | €39,25 | €38,70 | 10,90K |
| 2026-08-20 | €38,75 | -1,52 % | €39,40 | €39,60 | €38,75 | 27,09K |
| 2026-08-19 | €39,35 | +1,03 % | €39,10 | €39,55 | €38,65 | 33,91K |
| 2026-08-18 | €38,95 | +0,52 % | €39,00 | €39,10 | €38,40 | 22,98K |
| 2026-08-17 | €38,75 | -1,52 % | €39,35 | €39,35 | €38,55 | 47,53K |
| 2026-08-14 | €39,35 | -0,51 % | €40,00 | €40,00 | €39,15 | 13,03K |
| 2026-08-13 | €39,55 | +1,15 % | €39,35 | €39,95 | €39,05 | 31,00K |
| 2026-08-12 | €39,10 | +0,13 % | €39,55 | €39,60 | €38,90 | 32,89K |
| 2026-08-11 | €39,05 | -0,13 % | €39,20 | €39,75 | €39,05 | 28,19K |
| 2026-08-10 | €39,10 | -3,10 % | €40,15 | €40,30 | €38,80 | 56,77K |
| 2026-08-07 | €40,35 | -0,25 % | €40,30 | €40,95 | €40,05 | 53,21K |
| 2026-08-06 | €40,45 | +2,41 % | €39,65 | €40,70 | €39,05 | 62,31K |
| 2026-08-05 | €39,50 | -2,23 % | €40,55 | €40,85 | €39,45 | 49,57K |
| 2026-08-04 | €40,40 | -0,98 % | €41,55 | €41,55 | €40,25 | 45,94K |
| 2026-08-03 | €40,80 | +2,38 % | €40,00 | €41,90 | €39,95 | 59,72K |
| 2026-07-31 | €39,85 | -1,48 % | €40,15 | €40,40 | €39,40 | 75,05K |
| 2026-07-30 | €40,45 | -3,80 % | €41,60 | €41,85 | €40,00 | 74,20K |
| 2026-07-29 | €42,05 | +1,08 % | €42,00 | €42,05 | €41,20 | 37,27K |
| 2026-07-28 | €41,60 | +0,24 % | €41,50 | €41,80 | €41,15 | 27,92K |
| 2026-07-27 | €41,50 | -1,54 % | €42,60 | €42,60 | €41,30 | 36,99K |
| 2026-07-24 | €42,15 | -0,71 % | €42,55 | €43,05 | €41,80 | 22,21K |
| 2026-07-23 | €42,45 | -2,86 % | €43,65 | €43,65 | €41,85 | 28,25K |
| 2026-07-22 | €43,70 | +2,94 % | €42,65 | €44,00 | €42,20 | 60,77K |
| 2026-07-21 | €42,45 | +0,59 % | €42,15 | €42,55 | €41,80 | 12,68K |
| 2026-07-20 | €42,20 | +3,05 % | €40,90 | €43,30 | €40,80 | 80,27K |
| 2026-07-17 | €40,95 | +1,74 % | €40,25 | €41,20 | €40,25 | 25,15K |
| 2026-07-16 | €40,25 | +1,39 % | €40,50 | €40,65 | €39,75 | 22,98K |
| 2026-07-15 | €39,70 | -0,38 % | €40,00 | €40,05 | €39,05 | 56,08K |
| 2026-07-14 | €39,85 | -2,33 % | €40,70 | €40,80 | €39,75 | 55,60K |
| 2026-07-13 | €40,80 | -1,33 % | €41,90 | €41,90 | €40,60 | 27,78K |
| 2026-07-10 | €41,35 | -1,31 % | €41,75 | €42,05 | €41,30 | 26,66K |
| 2026-07-09 | €41,90 | +0,36 % | €41,65 | €42,40 | €41,60 | 33,36K |
| 2026-07-08 | €41,75 | -1,88 % | €42,35 | €42,50 | €41,60 | 37,48K |
| 2026-07-07 | €42,55 | +3,53 % | €41,35 | €42,95 | €41,30 | 44,62K |
| 2026-07-06 | €41,10 | -3,29 % | €41,85 | €42,65 | €40,55 | 42,96K |
| 2026-07-03 | €42,50 | +0,24 % | €42,50 | €43,45 | €42,25 | 41,63K |
| 2026-07-02 | €42,40 | +3,16 % | €41,00 | €42,80 | €40,80 | 63,01K |
| 2026-07-01 | €41,10 | -0,48 % | €41,50 | €42,20 | €40,50 | 54,27K |
| 2026-06-30 | €41,30 | +6,99 % | €38,20 | €41,95 | €38,20 | 100,97K |
| 2026-06-29 | €38,60 | -0,26 % | €39,00 | €39,10 | €38,55 | 13,67K |
| 2026-06-26 | €38,70 | -0,13 % | €38,80 | €39,05 | €38,35 | 11,06K |
| 2026-06-25 | €38,75 | -1,52 % | €39,05 | €39,70 | €38,70 | 25,83K |
| 2026-06-24 | €39,35 | +1,94 % | €38,60 | €39,35 | €38,25 | 27,64K |
| 2026-06-23 | €38,60 | +1,05 % | €37,90 | €38,70 | €37,60 | 17,01K |
| 2026-06-22 | €38,20 | +0,13 % | €38,15 | €38,20 | €37,50 | 33,77K |
| 2026-06-19 | €38,15 | -0,65 % | €38,25 | €38,55 | €38,10 | 22,67K |
| 2026-06-18 | €38,40 | -0,52 % | €39,50 | €39,50 | €38,10 | 36,54K |
| 2026-06-17 | €38,60 | -2,40 % | €39,55 | €39,80 | €38,45 | 41,63K |
| 2026-06-16 | €39,55 | -4,47 % | €41,00 | €41,50 | €39,25 | 35,53K |
| 2026-06-15 | €41,40 | +1,47 % | €41,85 | €42,00 | €39,95 | 36,94K |
| 2026-06-12 | €40,80 | +3,03 % | €39,75 | €41,10 | €39,75 | 60,38K |
| 2026-06-11 | €39,60 | +0,89 % | €39,30 | €39,75 | €39,15 | 12,97K |
| 2026-06-10 | €39,25 | +1,29 % | €38,95 | €39,70 | €38,55 | 31,81K |
| 2026-06-09 | €38,75 | +2,24 % | €38,35 | €39,30 | €38,05 | 27,69K |
| 2026-06-08 | €37,90 | -0,79 % | €38,10 | €38,75 | €37,75 | 16,28K |
| 2026-06-05 | €38,20 | +2,41 % | €37,10 | €38,30 | €37,10 | 20,55K |
| 2026-06-04 | €37,30 | -0,13 % | €37,25 | €37,65 | €37,20 | 19,68K |
| 2026-06-03 | €37,35 | -1,84 % | €38,65 | €38,65 | €37,05 | 34,31K |
| 2026-06-02 | €38,05 | -1,81 % | €39,10 | €39,45 | €37,90 | 32,12K |
| 2026-06-01 | €38,75 | -2,64 % | €39,05 | €39,55 | €38,60 | 21,91K |
| 2026-05-29 | €39,80 | +3,11 % | €38,95 | €39,80 | €38,55 | 62,70K |