Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
29,230€
0,17%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 29,30 | 29,38 | 29,12 | 29,19 | 0,03% | 254,00 |
| 29.01.2025 | 29,28 | 29,28 | 29,02 | 29,18 | 0,48% | 1.410,00 |
| 28.01.2025 | 28,64 | 29,08 | 28,60 | 29,04 | 1,11% | 414,00 |
| 27.01.2025 | 28,06 | 28,72 | 27,66 | 28,72 | 1,20% | 5.265,00 |
| 24.01.2025 | 28,64 | 28,74 | 28,30 | 28,38 | -0,63% | 2.547,00 |
| 23.01.2025 | 29,90 | 29,90 | 28,48 | 28,56 | -4,74% | 1.743,00 |
| 22.01.2025 | 30,04 | 30,06 | 29,78 | 29,98 | -0,13% | 749,00 |
| 21.01.2025 | 29,70 | 30,02 | 29,62 | 30,02 | 0,87% | 407,00 |
| 20.01.2025 | 29,50 | 29,90 | 29,42 | 29,76 | 0,54% | 1.747,00 |
| 17.01.2025 | 29,86 | 29,86 | 29,60 | 29,60 | -0,47% | 525,00 |
| 16.01.2025 | 29,64 | 29,74 | 29,56 | 29,74 | 0,47% | 1.294,00 |
| 15.01.2025 | 29,62 | 29,66 | 29,48 | 29,60 | 0,48% | 386,00 |
| 14.01.2025 | 29,56 | 29,56 | 29,40 | 29,46 | -1,21% | 1.072,00 |
| 13.01.2025 | 29,56 | 29,82 | 29,38 | 29,82 | 0,68% | 347,00 |
| 10.01.2025 | 29,98 | 29,98 | 29,62 | 29,62 | -1,27% | 237,00 |
| 09.01.2025 | 29,90 | 30,00 | 29,82 | 30,00 | 0,47% | 63,00 |
| 08.01.2025 | 29,82 | 30,02 | 29,78 | 29,86 | 0,34% | 566,00 |
| 07.01.2025 | 29,52 | 29,84 | 29,52 | 29,76 | 1,09% | 187,00 |
| 06.01.2025 | 29,82 | 29,82 | 29,44 | 29,44 | -0,61% | 916,00 |
| 03.01.2025 | 29,42 | 29,62 | 29,42 | 29,62 | 1,09% | 231,00 |
| 02.01.2025 | 29,58 | 29,58 | 29,28 | 29,30 | 0,14% | 335,00 |
| 30.12.2024 | 29,26 | 29,26 | 29,18 | 29,26 | -0,41% | 223,00 |
| 27.12.2024 | 29,46 | 29,46 | 28,90 | 29,38 | 0,34% | 1.001,00 |
| 23.12.2024 | 29,18 | 29,40 | 29,06 | 29,28 | 0,00% | 458,00 |
| 20.12.2024 | 28,86 | 29,30 | 28,86 | 29,28 | 0,83% | 1.201,00 |
| 19.12.2024 | 28,44 | 29,26 | 28,44 | 29,04 | 0,48% | 446,00 |
| 18.12.2024 | 28,28 | 28,90 | 28,22 | 28,90 | 2,56% | 649,00 |
| 17.12.2024 | 28,52 | 28,52 | 28,18 | 28,18 | -2,69% | 929,00 |
| 16.12.2024 | 29,06 | 29,06 | 28,78 | 28,96 | -0,62% | 102,00 |
| 13.12.2024 | 29,02 | 29,18 | 29,02 | 29,14 | 0,21% | 886,00 |
| 12.12.2024 | 29,36 | 29,36 | 29,00 | 29,08 | -1,69% | 177,00 |
| 11.12.2024 | 29,40 | 29,58 | 29,32 | 29,58 | 0,96% | 645,00 |
| 10.12.2024 | 29,76 | 29,82 | 29,30 | 29,30 | -1,68% | 553,00 |
| 09.12.2024 | 29,98 | 30,14 | 29,66 | 29,80 | -0,80% | 254,00 |
| 06.12.2024 | 30,10 | 30,14 | 29,92 | 30,04 | -0,53% | 69,00 |
| 05.12.2024 | 29,72 | 30,20 | 29,72 | 30,20 | 1,68% | 33,00 |
| 04.12.2024 | 30,12 | 30,12 | 29,70 | 29,70 | -1,72% | 380,00 |
| 03.12.2024 | 30,28 | 30,30 | 30,12 | 30,22 | -0,40% | 1.303,00 |
| 02.12.2024 | 30,10 | 30,34 | 30,02 | 30,34 | 0,66% | 46,00 |
| 29.11.2024 | 30,30 | 30,30 | 30,08 | 30,14 | -0,66% | 50,00 |
| 28.11.2024 | 30,36 | 30,36 | 30,24 | 30,34 | 0,86% | 460,00 |
| 27.11.2024 | 30,38 | 30,38 | 30,04 | 30,08 | -1,12% | 76,00 |
| 26.11.2024 | 30,34 | 30,56 | 30,34 | 30,42 | -0,20% | 264,00 |
| 25.11.2024 | 30,56 | 30,56 | 30,32 | 30,48 | 0,33% | 7.662,00 |
| 22.11.2024 | 30,06 | 30,38 | 29,98 | 30,38 | 1,00% | 266,00 |
| 21.11.2024 | 29,92 | 30,08 | 29,72 | 30,08 | 0,94% | 115,00 |
| 20.11.2024 | 29,88 | 29,88 | 29,64 | 29,80 | 0,34% | 1.242,00 |
| 19.11.2024 | 29,62 | 29,72 | 29,44 | 29,70 | 0,13% | 248,00 |
| 18.11.2024 | 29,60 | 29,70 | 29,36 | 29,66 | 0,88% | 922,00 |
| 15.11.2024 | 29,10 | 29,40 | 29,10 | 29,40 | 0,41% | 1.578,00 |
| 14.11.2024 | 29,26 | 29,40 | 29,18 | 29,28 | -0,27% | 59,00 |
| 13.11.2024 | 29,28 | 29,46 | 29,22 | 29,36 | -0,27% | 201,00 |
| 12.11.2024 | 29,02 | 29,44 | 29,02 | 29,44 | -0,07% | 234,00 |
| 11.11.2024 | 29,22 | 29,48 | 29,22 | 29,46 | 1,80% | 412,00 |
| 08.11.2024 | 29,00 | 29,02 | 28,88 | 28,94 | -0,41% | 309,00 |
| 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 |