Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
29,980€
1,15%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,88 | 30,04 | 29,69 | 29,98 | 1,15% | 434,00 |
| 24.04.2025 | 29,68 | 29,82 | 29,62 | 29,64 | -0,40% | 183,00 |
| 23.04.2025 | 30,20 | 30,30 | 29,60 | 29,76 | -0,40% | 1.175,00 |
| 22.04.2025 | 29,78 | 29,98 | 29,54 | 29,88 | -0,40% | 708,00 |
| 17.04.2025 | 29,78 | 30,02 | 29,56 | 30,00 | 1,90% | 787,00 |
| 16.04.2025 | 29,44 | 29,82 | 29,42 | 29,44 | -0,41% | 5.150,00 |
| 15.04.2025 | 28,70 | 29,60 | 28,70 | 29,56 | 2,21% | 720,00 |
| 14.04.2025 | 28,96 | 29,00 | 28,54 | 28,92 | 0,56% | 355,00 |
| 11.04.2025 | 28,44 | 28,76 | 27,80 | 28,76 | 2,93% | 1.965,00 |
| 10.04.2025 | 29,30 | 29,30 | 27,88 | 27,94 | -5,48% | 1.812,00 |
| 09.04.2025 | 26,62 | 29,56 | 26,58 | 29,56 | 8,76% | 1.138,00 |
| 08.04.2025 | 28,02 | 28,02 | 26,92 | 27,18 | -1,31% | 1.498,00 |
| 07.04.2025 | 27,10 | 27,68 | 26,50 | 27,54 | -1,08% | 3.358,00 |
| 04.04.2025 | 29,24 | 29,40 | 27,84 | 27,84 | -5,75% | 8.656,00 |
| 03.04.2025 | 29,00 | 29,68 | 28,96 | 29,54 | -0,07% | 3.488,00 |
| 02.04.2025 | 29,62 | 29,74 | 29,38 | 29,56 | 0,00% | 466,00 |
| 01.04.2025 | 29,46 | 29,72 | 29,46 | 29,56 | 0,41% | 4.182,00 |
| 31.03.2025 | 28,92 | 29,62 | 28,86 | 29,44 | 0,82% | 3.929,00 |
| 28.03.2025 | 28,86 | 29,44 | 28,86 | 29,20 | 0,97% | 2.340,00 |
| 27.03.2025 | 28,94 | 29,00 | 28,72 | 28,92 | 0,07% | 1.174,00 |
| 26.03.2025 | 28,86 | 28,96 | 28,80 | 28,90 | 0,42% | 1.280,00 |
| 25.03.2025 | 28,46 | 28,78 | 28,46 | 28,78 | 1,20% | 410,00 |
| 24.03.2025 | 28,44 | 28,62 | 28,32 | 28,44 | 0,28% | 3.028,00 |
| 21.03.2025 | 28,22 | 28,36 | 28,14 | 28,36 | 0,07% | 3.253,00 |
| 20.03.2025 | 28,46 | 28,62 | 28,32 | 28,34 | -0,56% | 498,00 |
| 19.03.2025 | 28,08 | 28,50 | 28,00 | 28,50 | 1,21% | 1.020,00 |
| 18.03.2025 | 28,12 | 28,20 | 28,06 | 28,16 | 0,14% | 298,00 |
| 17.03.2025 | 27,70 | 28,26 | 27,32 | 28,12 | 1,52% | 2.863,00 |
| 14.03.2025 | 27,84 | 27,84 | 27,54 | 27,70 | 0,36% | 1.064,00 |
| 13.03.2025 | 27,40 | 27,78 | 27,34 | 27,60 | 0,73% | 929,00 |
| 12.03.2025 | 27,64 | 27,64 | 27,26 | 27,40 | -0,94% | 1.016,00 |
| 11.03.2025 | 27,54 | 27,66 | 27,26 | 27,66 | 0,95% | 1.455,00 |
| 10.03.2025 | 27,66 | 27,94 | 27,20 | 27,40 | -1,30% | 2.267,00 |
| 07.03.2025 | 27,22 | 27,76 | 27,20 | 27,76 | 1,68% | 816,00 |
| 06.03.2025 | 27,56 | 27,66 | 27,24 | 27,30 | -0,44% | 2.644,00 |
| 05.03.2025 | 27,80 | 27,82 | 27,28 | 27,42 | -1,65% | 227,00 |
| 04.03.2025 | 27,66 | 27,88 | 27,42 | 27,88 | 1,31% | 1.010,00 |
| 03.03.2025 | 27,94 | 27,94 | 27,52 | 27,52 | -0,07% | 1.451,00 |
| 28.02.2025 | 27,30 | 27,90 | 27,30 | 27,54 | 0,22% | 1.129,00 |
| 27.02.2025 | 28,16 | 28,16 | 27,48 | 27,48 | -2,14% | 6.939,00 |
| 26.02.2025 | 28,62 | 28,62 | 27,96 | 28,08 | -1,40% | 2.122,00 |
| 25.02.2025 | 28,66 | 28,66 | 27,90 | 28,48 | -5,38% | 9.643,00 |
| 24.02.2025 | 30,02 | 30,26 | 29,50 | 30,10 | 2,59% | 11.094,00 |
| 21.02.2025 | 29,70 | 29,70 | 29,34 | 29,34 | -1,15% | 5.305,00 |
| 20.02.2025 | 29,74 | 29,88 | 29,52 | 29,68 | -0,07% | 3.470,00 |
| 19.02.2025 | 29,66 | 29,86 | 29,56 | 29,70 | 0,00% | 1.350,00 |
| 18.02.2025 | 29,60 | 29,78 | 29,50 | 29,70 | 0,20% | 1.342,00 |
| 17.02.2025 | 29,14 | 29,66 | 29,06 | 29,64 | 1,58% | 1.963,00 |
| 14.02.2025 | 29,00 | 29,18 | 29,00 | 29,18 | 0,55% | 2.084,00 |
| 13.02.2025 | 29,32 | 29,32 | 28,96 | 29,02 | -0,62% | 1.875,00 |
| 12.02.2025 | 29,20 | 29,38 | 28,82 | 29,20 | -0,07% | 1.514,00 |
| 11.02.2025 | 29,12 | 29,30 | 29,08 | 29,22 | 0,27% | 2.672,00 |
| 10.02.2025 | 28,76 | 29,22 | 28,66 | 29,14 | 1,89% | 1.665,00 |
| 07.02.2025 | 28,66 | 28,88 | 28,58 | 28,60 | 0,00% | 211,00 |
| 06.02.2025 | 28,70 | 28,90 | 28,30 | 28,60 | -2,92% | 4.463,00 |
| 05.02.2025 | 29,12 | 29,58 | 29,12 | 29,46 | 0,82% | 1.635,00 |
| 04.02.2025 | 29,28 | 29,40 | 28,96 | 29,22 | -0,20% | 1.306,00 |
| 03.02.2025 | 28,52 | 29,28 | 28,10 | 29,28 | -0,27% | 730,00 |
| 31.01.2025 | 29,24 | 29,36 | 29,08 | 29,36 | 0,41% | 579,00 |
| 30.01.2025 | 29,38 | 29,38 | 29,12 | 29,24 | 0,21% | 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 |