Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
28,960€
-0,34%
Echtzeit-Aktienkurs Compania De Distribucion Integral Logista Holdings S.A.U.
Bid:
Ask:
Aktienkurse zur Compania De Distribucion Integral Logista Holdings S.A.U. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 28,96 | 29,05 | 28,88 | 28,96 | -0,34% | 72,00 |
| 07.11.2024 | 29,00 | 29,06 | 28,94 | 29,06 | 0,76% | 287,00 |
| 06.11.2024 | 28,56 | 29,12 | 28,56 | 28,84 | 2,20% | 1.114,00 |
| 05.11.2024 | 28,18 | 28,30 | 28,12 | 28,22 | 0,36% | 451,00 |
| 04.11.2024 | 28,56 | 28,56 | 28,12 | 28,12 | -1,19% | 756,00 |
| 01.11.2024 | 28,22 | 28,46 | 28,22 | 28,46 | 1,21% | 129,00 |
| 31.10.2024 | 27,88 | 28,20 | 27,88 | 28,12 | 0,21% | 7,00 |
| 30.10.2024 | 28,06 | 28,12 | 27,98 | 28,06 | -0,07% | 428,00 |
| 29.10.2024 | 28,22 | 28,32 | 28,08 | 28,08 | -0,43% | 268,00 |
| 28.10.2024 | 27,72 | 28,28 | 27,72 | 28,20 | 2,03% | 671,00 |
| 25.10.2024 | 27,80 | 27,82 | 27,58 | 27,64 | -0,22% | 83,00 |
| 24.10.2024 | 27,98 | 27,98 | 27,70 | 27,70 | 0,14% | 55,00 |
| 23.10.2024 | 27,50 | 27,78 | 27,50 | 27,66 | 0,22% | 49,00 |
| 22.10.2024 | 27,66 | 27,66 | 27,18 | 27,60 | -0,14% | 165,00 |
| 21.10.2024 | 27,40 | 27,70 | 27,40 | 27,64 | 0,58% | 308,00 |
| 18.10.2024 | 27,44 | 27,56 | 27,44 | 27,48 | -0,58% | 27,00 |
| 17.10.2024 | 27,68 | 27,70 | 27,56 | 27,64 | -0,22% | 144,00 |
| 16.10.2024 | 27,44 | 27,70 | 27,32 | 27,70 | 0,87% | 393,00 |
| 15.10.2024 | 27,18 | 27,52 | 27,18 | 27,46 | 0,81% | 192,00 |
| 14.10.2024 | 27,18 | 27,24 | 26,92 | 27,24 | 0,00% | 746,00 |
| 11.10.2024 | 27,00 | 27,24 | 27,00 | 27,24 | 0,89% | 483,00 |
| 10.10.2024 | 27,42 | 27,42 | 26,72 | 27,00 | -0,95% | 1.730,00 |
| 09.10.2024 | 27,10 | 27,26 | 27,06 | 27,26 | 0,52% | 98,00 |
| 08.10.2024 | 26,76 | 27,12 | 26,76 | 27,12 | 1,27% | 189,00 |
| 07.10.2024 | 27,00 | 27,00 | 26,70 | 26,78 | -0,89% | 1.409,00 |
| 04.10.2024 | 26,66 | 27,02 | 26,62 | 27,02 | 1,50% | 78,00 |
| 03.10.2024 | 26,60 | 26,88 | 26,60 | 26,62 | -0,75% | 472,00 |
| 02.10.2024 | 26,68 | 26,82 | 26,68 | 26,82 | -0,45% | 20,00 |
| 01.10.2024 | 27,16 | 27,16 | 26,94 | 26,94 | -0,44% | 196,00 |
| 30.09.2024 | 27,28 | 27,30 | 27,06 | 27,06 | -0,44% | 125,00 |
| 27.09.2024 | 27,28 | 27,34 | 27,16 | 27,18 | -0,51% | 42,00 |
| 26.09.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 1,41% | 2,00 |
| 25.09.2024 | 27,12 | 27,12 | 26,94 | 26,94 | -0,66% | 53,00 |
| 24.09.2024 | 27,26 | 27,28 | 27,06 | 27,12 | -1,02% | 62,00 |
| 23.09.2024 | 27,66 | 27,66 | 27,40 | 27,40 | -0,15% | 27,00 |
| 20.09.2024 | 27,60 | 27,68 | 27,44 | 27,44 | -1,37% | 12,00 |
| 19.09.2024 | 27,72 | 27,82 | 27,72 | 27,82 | 0,51% | 36,00 |
| 18.09.2024 | 27,72 | 27,72 | 27,68 | 27,68 | -1,00% | 45,00 |
| 17.09.2024 | 28,02 | 28,14 | 27,96 | 27,96 | -0,14% | 425,00 |
| 16.09.2024 | 27,96 | 28,00 | 27,92 | 28,00 | -0,14% | 5,00 |
| 13.09.2024 | 28,02 | 28,16 | 28,02 | 28,04 | 0,14% | 86,00 |
| 12.09.2024 | 27,90 | 28,00 | 27,90 | 28,00 | -0,07% | 104,00 |
| 11.09.2024 | 27,74 | 28,02 | 27,62 | 28,02 | 1,16% | 624,00 |
| 10.09.2024 | 27,66 | 27,88 | 27,66 | 27,70 | -0,29% | 8,00 |
| 09.09.2024 | 27,70 | 27,82 | 27,64 | 27,78 | 0,73% | 50,00 |
| 06.09.2024 | 27,62 | 27,80 | 27,54 | 27,58 | -1,01% | 346,00 |
| 05.09.2024 | 27,80 | 28,12 | 27,80 | 27,86 | 0,14% | 449,00 |
| 04.09.2024 | 27,50 | 27,98 | 27,40 | 27,82 | 0,00% | 854,00 |
| 03.09.2024 | 27,84 | 27,94 | 27,78 | 27,82 | -0,22% | 168,00 |
| 02.09.2024 | 27,78 | 27,88 | 27,64 | 27,88 | 0,36% | 134,00 |
| 30.08.2024 | 27,38 | 27,84 | 27,38 | 27,78 | 1,31% | 412,00 |
| 29.08.2024 | 27,42 | 27,46 | 27,32 | 27,42 | -0,07% | 232,00 |
| 28.08.2024 | 27,20 | 27,44 | 27,02 | 27,44 | 1,25% | 340,00 |
| 27.08.2024 | 27,22 | 27,22 | 26,78 | 27,10 | -1,60% | 706,00 |
| 26.08.2024 | 27,50 | 27,64 | 27,46 | 27,54 | 0,15% | 1.129,00 |
| 23.08.2024 | 27,60 | 27,62 | 27,48 | 27,50 | 0,36% | 217,00 |
| 22.08.2024 | 27,38 | 27,48 | 27,32 | 27,40 | -0,15% | 213,00 |
| 21.08.2024 | 27,34 | 27,44 | 27,32 | 27,44 | 0,22% | 94,00 |
| 20.08.2024 | 27,58 | 27,62 | 27,38 | 27,38 | -0,80% | 169,00 |
| 19.08.2024 | 27,24 | 27,60 | 27,18 | 27,60 | 1,25% | 1.990,00 |
| 16.08.2024 | 27,26 | 27,28 | 27,16 | 27,26 | 0,44% | 2.013,00 |
| 15.08.2024 | 27,10 | 27,16 | 27,10 | 27,14 | 0,15% | 22,00 |
| 14.08.2024 | 27,00 | 27,10 | 26,90 | 27,10 | 0,89% | 12,00 |
| 13.08.2024 | 26,88 | 26,88 | 26,80 | 26,86 | 0,45% | 776,00 |
| 12.08.2024 | 26,96 | 26,96 | 26,70 | 26,74 | -0,52% | 455,00 |
| 09.08.2024 | 26,50 | 26,88 | 26,50 | 26,88 | 1,43% | 289,00 |
| 08.08.2024 | 26,66 | 26,66 | 26,50 | 26,50 | -0,45% | 41,00 |
| 07.08.2024 | 26,50 | 26,62 | 26,50 | 26,62 | 0,76% | 40,00 |
| 06.08.2024 | 26,50 | 26,50 | 26,18 | 26,42 | 0,38% | 75,00 |
| 05.08.2024 | 26,20 | 26,54 | 26,20 | 26,32 | -2,95% | 1.152,00 |
| 02.08.2024 | 26,92 | 27,46 | 26,84 | 27,12 | 0,07% | 28,00 |
| 01.08.2024 | 27,32 | 27,32 | 27,10 | 27,10 | -0,44% | 116,00 |
| 31.07.2024 | 27,52 | 27,52 | 27,00 | 27,22 | -0,07% | 562,00 |
| 30.07.2024 | 27,26 | 27,36 | 27,22 | 27,24 | -0,22% | 1.245,00 |
| 29.07.2024 | 27,20 | 27,36 | 27,12 | 27,30 | 0,15% | 412,00 |
| 26.07.2024 | 26,98 | 27,32 | 26,98 | 27,26 | 0,29% | 488,00 |
| 25.07.2024 | 27,22 | 27,80 | 26,90 | 27,18 | -1,59% | 257,00 |
| 24.07.2024 | 27,58 | 27,72 | 27,52 | 27,62 | -0,36% | 87,00 |
| 23.07.2024 | 27,84 | 27,84 | 27,72 | 27,72 | -1,00% | 35,00 |
| 22.07.2024 | 27,62 | 28,00 | 27,62 | 28,00 | 1,82% | 315,00 |
| 19.07.2024 | 27,74 | 27,74 | 27,44 | 27,50 | -0,72% | 101,00 |
| 18.07.2024 | 27,62 | 27,78 | 27,62 | 27,70 | 0,65% | 484,00 |
| 17.07.2024 | 27,54 | 27,54 | 27,30 | 27,52 | -0,29% | 21,00 |
| 16.07.2024 | 27,36 | 27,64 | 27,26 | 27,60 | 0,44% | 160,00 |
| 15.07.2024 | 27,28 | 27,58 | 27,28 | 27,48 | 0,29% | 44,00 |
| 12.07.2024 | 27,48 | 27,50 | 27,34 | 27,40 | 0,15% | 650,00 |
| 11.07.2024 | 26,90 | 27,42 | 26,82 | 27,36 | 2,01% | 549,00 |
| 10.07.2024 | 26,70 | 26,84 | 26,70 | 26,82 | 0,83% | 28,00 |
| 09.07.2024 | 27,34 | 27,34 | 26,60 | 26,60 | -2,35% | 16,00 |
| 08.07.2024 | 27,16 | 27,30 | 27,16 | 27,24 | 0,52% | 63,00 |
| 05.07.2024 | 27,18 | 27,18 | 27,10 | 27,10 | -0,37% | 204,00 |
| 04.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,03% | 9,00 |
| 03.07.2024 | 26,66 | 26,84 | 26,66 | 26,66 | 0,53% | 626,00 |
| 02.07.2024 | 26,40 | 26,52 | 26,40 | 26,52 | -0,53% | 271,00 |
| 01.07.2024 | 26,92 | 26,92 | 26,60 | 26,66 | 0,98% | 3.471,00 |
| 28.06.2024 | 26,72 | 26,72 | 26,40 | 26,40 | -0,98% | 1.104,00 |
| 27.06.2024 | 26,84 | 26,86 | 26,60 | 26,66 | -0,82% | 235,00 |
| 26.06.2024 | 27,32 | 27,32 | 26,88 | 26,88 | -1,10% | 35,00 |
| 25.06.2024 | 27,36 | 27,48 | 27,10 | 27,18 | -0,44% | 15,00 |
| 24.06.2024 | 26,92 | 27,30 | 26,84 | 27,30 | 1,41% | 439,00 |