ID Logistics Group IDL
EURONEXT · Frankreich · Transport
€309,50-7,00 (-2,21 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €316,50 | -0,94 % | €320,00 | €321,50 | €316,50 | 5,55K |
| 2026-09-29 | €319,50 | -0,16 % | €320,00 | €322,00 | €316,50 | 4,67K |
| 2026-09-28 | €320,00 | -1,39 % | €324,00 | €326,00 | €318,00 | 6,05K |
| 2026-09-25 | €324,50 | +0,78 % | €323,00 | €325,50 | €321,00 | 9,26K |
| 2026-09-24 | €322,00 | -0,92 % | €325,00 | €331,50 | €318,00 | 9,36K |
| 2026-09-23 | €325,00 | +0,15 % | €325,00 | €327,00 | €322,00 | 9,22K |
| 2026-09-22 | €324,50 | +1,25 % | €320,00 | €326,50 | €319,00 | 10,29K |
| 2026-09-21 | €320,50 | +1,10 % | €317,50 | €323,00 | €317,50 | 5,26K |
| 2026-09-18 | €317,00 | -2,46 % | €324,50 | €324,50 | €315,50 | 8,72K |
| 2026-09-17 | €325,00 | +1,56 % | €321,50 | €327,50 | €321,50 | 5,20K |
| 2026-09-16 | €320,00 | +0,31 % | €319,00 | €321,50 | €318,00 | 5,09K |
| 2026-09-15 | €319,00 | +0,31 % | €317,00 | €320,00 | €314,00 | 10,02K |
| 2026-09-14 | €318,00 | +1,76 % | €313,50 | €319,50 | €313,50 | 5,77K |
| 2026-09-11 | €312,50 | -1,88 % | €319,00 | €319,00 | €312,00 | 6,86K |
| 2026-09-10 | €318,50 | -0,31 % | €322,00 | €323,50 | €317,50 | 3,94K |
| 2026-09-09 | €319,50 | -2,59 % | €326,00 | €326,00 | €318,00 | 4,49K |
| 2026-09-08 | €328,00 | +1,86 % | €321,00 | €328,50 | €321,00 | 3,02K |
| 2026-09-07 | €322,00 | -2,42 % | €329,50 | €330,50 | €322,00 | 3,38K |
| 2026-09-04 | €330,00 | -1,20 % | €334,50 | €336,00 | €327,00 | 3,90K |
| 2026-09-03 | €334,00 | -0,45 % | €333,00 | €335,50 | €331,00 | 3,70K |
| 2026-09-02 | €335,50 | +0,90 % | €330,00 | €337,00 | €328,00 | 4,82K |
| 2026-09-01 | €332,50 | +0,15 % | €331,00 | €337,00 | €330,00 | 4,23K |
| 2026-08-31 | €332,00 | -1,78 % | €338,00 | €338,50 | €331,00 | 11,51K |
| 2026-08-28 | €338,00 | +4,00 % | €327,50 | €338,00 | €327,50 | 7,70K |
| 2026-08-27 | €325,00 | -4,13 % | €366,00 | €368,00 | €325,00 | 11,17K |
| 2026-08-26 | €339,00 | +0,44 % | €333,00 | €341,50 | €332,00 | 8,06K |
| 2026-08-25 | €337,50 | -0,44 % | €339,50 | €340,50 | €336,50 | 4,88K |
| 2026-08-24 | €339,00 | -0,88 % | €341,50 | €342,00 | €339,00 | 1,55K |
| 2026-08-21 | €342,00 | +1,33 % | €338,00 | €345,50 | €336,50 | 3,37K |
| 2026-08-20 | €337,50 | +0,45 % | €334,50 | €339,50 | €334,50 | 1,74K |
| 2026-08-19 | €336,00 | +0,75 % | €331,50 | €337,00 | €330,00 | 3,61K |
| 2026-08-18 | €333,50 | -1,48 % | €338,00 | €340,50 | €332,50 | 3,15K |
| 2026-08-17 | €338,50 | -1,31 % | €342,00 | €342,50 | €337,50 | 2,78K |
| 2026-08-14 | €343,00 | -0,44 % | €344,50 | €346,50 | €342,50 | 1,99K |
| 2026-08-13 | €344,50 | -0,14 % | €345,50 | €348,50 | €344,50 | 2,38K |
| 2026-08-12 | €345,00 | -0,29 % | €347,00 | €349,50 | €342,00 | 3,18K |
| 2026-08-11 | €346,00 | +0,58 % | €343,00 | €348,00 | €341,50 | 2,04K |
| 2026-08-10 | €344,00 | -1,01 % | €348,00 | €348,00 | €343,00 | 2,63K |
| 2026-08-07 | €347,50 | -0,29 % | €349,00 | €352,50 | €344,00 | 3,56K |
| 2026-08-06 | €348,50 | -0,29 % | €349,50 | €353,00 | €346,00 | 2,31K |
| 2026-08-05 | €349,50 | -0,85 % | €353,00 | €354,50 | €349,00 | 3,85K |
| 2026-08-04 | €352,50 | -1,12 % | €357,00 | €357,00 | €352,00 | 2,75K |
| 2026-08-03 | €356,50 | -0,83 % | €362,00 | €364,00 | €355,50 | 2,70K |
| 2026-07-31 | €359,50 | -1,24 % | €364,50 | €364,50 | €357,00 | 7,28K |
| 2026-07-30 | €364,00 | 0,00 % | €364,00 | €370,00 | €363,50 | 7,38K |
| 2026-07-29 | €364,00 | +1,39 % | €359,00 | €366,00 | €356,50 | 4,89K |
| 2026-07-28 | €359,00 | +1,41 % | €354,00 | €360,00 | €353,00 | 6,27K |
| 2026-07-27 | €354,00 | -1,80 % | €363,00 | €365,50 | €354,00 | 8,48K |
| 2026-07-24 | €360,50 | +0,28 % | €362,00 | €368,00 | €355,00 | 7,15K |
| 2026-07-23 | €359,50 | +2,13 % | €371,50 | €384,00 | €359,50 | 16,22K |
| 2026-07-22 | €352,00 | -0,14 % | €354,00 | €355,50 | €349,00 | 9,06K |
| 2026-07-21 | €352,50 | -0,56 % | €355,00 | €356,00 | €349,00 | 6,19K |
| 2026-07-20 | €354,50 | -0,28 % | €350,50 | €357,50 | €350,50 | 5,76K |
| 2026-07-17 | €355,50 | +0,42 % | €353,50 | €360,00 | €351,50 | 6,91K |
| 2026-07-16 | €354,00 | +0,43 % | €352,00 | €354,00 | €351,00 | 7,42K |
| 2026-07-15 | €352,50 | +1,00 % | €349,50 | €355,00 | €346,00 | 2,72K |
| 2026-07-14 | €349,00 | +1,60 % | €343,00 | €349,50 | €340,00 | 4,17K |
| 2026-07-13 | €343,50 | -0,58 % | €345,00 | €345,50 | €338,00 | 4,45K |
| 2026-07-10 | €345,50 | -2,54 % | €354,00 | €358,50 | €345,50 | 5,19K |
| 2026-07-09 | €354,50 | -0,28 % | €356,00 | €358,50 | €349,00 | 5,37K |
| 2026-07-08 | €355,50 | -1,80 % | €361,50 | €362,00 | €354,50 | 12,37K |
| 2026-07-07 | €362,00 | -0,14 % | €362,50 | €365,50 | €359,50 | 7,33K |
| 2026-07-06 | €362,50 | +0,97 % | €359,50 | €363,50 | €359,00 | 4,94K |
| 2026-07-03 | €359,00 | +2,57 % | €351,00 | €360,50 | €351,00 | 3,92K |
| 2026-07-02 | €350,00 | +0,72 % | €347,00 | €354,00 | €346,00 | 4,78K |
| 2026-07-01 | €347,50 | +1,61 % | €342,00 | €348,00 | €337,00 | 4,18K |
| 2026-06-30 | €342,00 | 0,00 % | €342,00 | €349,50 | €339,50 | 6,13K |
| 2026-06-29 | €342,00 | -0,73 % | €345,00 | €346,00 | €342,00 | 3,79K |
| 2026-06-26 | €344,50 | +2,84 % | €333,00 | €345,50 | €332,50 | 5,41K |
| 2026-06-25 | €335,00 | -1,76 % | €342,00 | €342,00 | €335,00 | 3,72K |
| 2026-06-24 | €341,00 | +1,19 % | €337,00 | €342,50 | €329,00 | 6,89K |
| 2026-06-23 | €337,00 | +0,90 % | €333,00 | €338,00 | €330,00 | 5,22K |
| 2026-06-22 | €334,00 | +0,30 % | €331,00 | €334,00 | €324,50 | 12,15K |
| 2026-06-19 | €333,00 | 0,00 % | €331,00 | €335,50 | €329,00 | 6,06K |
| 2026-06-18 | €333,00 | -3,34 % | €344,50 | €346,00 | €333,00 | 5,64K |
| 2026-06-17 | €344,50 | -1,71 % | €350,50 | €351,50 | €341,50 | 4,84K |
| 2026-06-16 | €350,50 | -1,82 % | €359,00 | €360,50 | €349,00 | 4,45K |
| 2026-06-15 | €357,00 | 0,00 % | €366,00 | €370,00 | €357,00 | 3,41K |
| 2026-06-12 | €357,00 | +0,56 % | €362,50 | €366,00 | €352,00 | 6,05K |
| 2026-06-11 | €355,00 | -1,25 % | €359,00 | €359,50 | €353,50 | 5,02K |
| 2026-06-10 | €359,50 | +1,27 % | €355,00 | €364,00 | €351,50 | 5,93K |
| 2026-06-09 | €355,00 | -2,34 % | €362,50 | €365,00 | €355,00 | 6,09K |
| 2026-06-08 | €363,50 | -0,95 % | €359,50 | €366,00 | €355,50 | 6,33K |
| 2026-06-05 | €367,00 | -3,55 % | €381,50 | €382,50 | €365,00 | 7,68K |
| 2026-06-04 | €380,50 | +0,53 % | €379,50 | €381,50 | €377,00 | 6,02K |
| 2026-06-03 | €378,50 | -0,39 % | €379,00 | €388,00 | €378,00 | 6,96K |
| 2026-06-02 | €380,00 | +0,53 % | €379,00 | €387,00 | €375,00 | 2,97K |
| 2026-06-01 | €378,00 | -1,43 % | €384,00 | €387,00 | €378,00 | 5,49K |
| 2026-05-29 | €383,50 | +2,82 % | €374,50 | €384,50 | €374,00 | 14,68K |
| 2026-05-28 | €373,00 | +1,36 % | €367,00 | €374,50 | €367,00 | 3,97K |