Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
29,100€
0,14%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 29,00 | 29,12 | 28,96 | 29,08 | 0,07% | 4.777,00 |
| 21.08.2025 | 29,24 | 29,30 | 29,00 | 29,06 | -0,68% | 1.106,00 |
| 20.08.2025 | 29,00 | 29,32 | 28,90 | 29,26 | 0,83% | 3.290,00 |
| 19.08.2025 | 29,16 | 29,16 | 29,00 | 29,02 | 0,14% | 1.253,00 |
| 18.08.2025 | 29,06 | 29,06 | 28,86 | 28,98 | -0,28% | 2.864,00 |
| 15.08.2025 | 29,38 | 29,38 | 29,02 | 29,06 | -0,55% | 216,00 |
| 14.08.2025 | 29,36 | 29,46 | 28,94 | 29,22 | -0,88% | 1.537,00 |
| 13.08.2025 | 29,14 | 29,56 | 29,14 | 29,48 | 1,38% | 5.454,00 |
| 12.08.2025 | 29,06 | 29,12 | 28,98 | 29,08 | 0,21% | 447,00 |
| 11.08.2025 | 28,96 | 29,04 | 28,90 | 29,02 | 0,35% | 1.338,00 |
| 08.08.2025 | 28,60 | 28,92 | 28,60 | 28,92 | 1,40% | 3.934,00 |
| 07.08.2025 | 28,46 | 28,60 | 28,40 | 28,52 | 0,71% | 2.422,00 |
| 06.08.2025 | 28,30 | 28,32 | 28,14 | 28,32 | 0,43% | 111,00 |
| 05.08.2025 | 28,22 | 28,30 | 28,06 | 28,20 | 0,07% | 5.755,00 |
| 04.08.2025 | 27,84 | 28,20 | 27,68 | 28,18 | 1,81% | 4.823,00 |
| 01.08.2025 | 27,60 | 27,74 | 27,56 | 27,68 | -0,22% | 3.132,00 |
| 31.07.2025 | 27,88 | 27,88 | 27,62 | 27,74 | 0,22% | 88,00 |
| 30.07.2025 | 27,62 | 27,72 | 27,56 | 27,68 | 0,14% | 1.575,00 |
| 29.07.2025 | 27,76 | 27,78 | 27,54 | 27,64 | -0,22% | 1.298,00 |
| 28.07.2025 | 27,86 | 27,90 | 27,62 | 27,70 | 0,95% | 753,00 |
| 25.07.2025 | 27,42 | 27,58 | 27,36 | 27,44 | 0,00% | 4.228,00 |
| 24.07.2025 | 27,34 | 27,82 | 27,24 | 27,44 | -0,94% | 2.468,00 |
| 23.07.2025 | 27,78 | 27,78 | 27,26 | 27,70 | 0,95% | 5.143,00 |
| 22.07.2025 | 27,06 | 27,46 | 27,04 | 27,44 | 1,25% | 2.960,00 |
| 21.07.2025 | 27,10 | 27,38 | 27,10 | 27,10 | -0,15% | 1.402,00 |
| 18.07.2025 | 27,24 | 27,38 | 27,00 | 27,14 | 0,00% | 3.205,00 |
| 17.07.2025 | 27,48 | 27,74 | 27,04 | 27,14 | -1,38% | 2.088,00 |
| 16.07.2025 | 27,52 | 27,54 | 27,28 | 27,52 | -0,43% | 3.966,00 |
| 15.07.2025 | 28,04 | 28,04 | 27,32 | 27,64 | -1,29% | 2.404,00 |
| 14.07.2025 | 27,62 | 28,02 | 27,62 | 28,00 | 0,43% | 3.846,00 |
| 11.07.2025 | 27,78 | 27,98 | 27,74 | 27,88 | 0,07% | 1.462,00 |
| 10.07.2025 | 27,96 | 28,08 | 27,86 | 27,86 | -0,50% | 2.358,00 |
| 09.07.2025 | 27,76 | 28,00 | 27,74 | 28,00 | 0,72% | 120,00 |
| 08.07.2025 | 27,82 | 27,88 | 27,74 | 27,80 | 0,14% | 447,00 |
| 07.07.2025 | 27,98 | 27,98 | 27,76 | 27,76 | -0,43% | 2.442,00 |
| 04.07.2025 | 28,04 | 28,12 | 27,88 | 27,88 | -0,99% | 170,00 |
| 03.07.2025 | 28,06 | 28,16 | 28,00 | 28,16 | 0,72% | 251,00 |
| 02.07.2025 | 28,10 | 28,10 | 27,84 | 27,96 | -0,07% | 266,00 |
| 01.07.2025 | 27,88 | 28,02 | 27,80 | 27,98 | 0,58% | 816,00 |
| 30.06.2025 | 27,88 | 27,94 | 27,78 | 27,82 | 0,00% | 3.481,00 |
| 27.06.2025 | 27,68 | 27,90 | 27,50 | 27,82 | 0,58% | 5.011,00 |
| 26.06.2025 | 27,58 | 27,66 | 27,54 | 27,66 | 0,44% | 229,00 |
| 25.06.2025 | 28,00 | 28,06 | 27,52 | 27,54 | -2,06% | 1.851,00 |
| 24.06.2025 | 28,16 | 28,16 | 28,10 | 28,12 | 0,36% | 1.528,00 |
| 23.06.2025 | 27,80 | 28,04 | 27,70 | 28,02 | 0,43% | 558,00 |
| 20.06.2025 | 28,30 | 28,30 | 27,80 | 27,90 | -0,43% | 608,00 |
| 19.06.2025 | 27,94 | 28,10 | 27,90 | 28,02 | -0,36% | 3.480,00 |
| 18.06.2025 | 28,00 | 28,14 | 27,92 | 28,12 | 0,64% | 2.169,00 |
| 17.06.2025 | 27,94 | 27,98 | 27,80 | 27,94 | -0,21% | 782,00 |
| 16.06.2025 | 27,86 | 28,40 | 27,86 | 28,00 | 0,79% | 5.078,00 |
| 13.06.2025 | 27,96 | 28,14 | 27,72 | 27,78 | -1,77% | 2.580,00 |
| 12.06.2025 | 28,02 | 28,28 | 28,00 | 28,28 | 0,21% | 526,00 |
| 11.06.2025 | 28,46 | 28,52 | 28,14 | 28,22 | -0,91% | 381,00 |
| 10.06.2025 | 28,44 | 28,66 | 28,40 | 28,48 | -0,07% | 816,00 |
| 09.06.2025 | 28,56 | 28,60 | 28,42 | 28,50 | -0,28% | 881,00 |
| 06.06.2025 | 28,58 | 28,60 | 28,52 | 28,58 | 0,21% | 789,00 |
| 05.06.2025 | 28,40 | 28,66 | 28,40 | 28,52 | 0,42% | 1.736,00 |
| 04.06.2025 | 28,34 | 28,46 | 28,24 | 28,40 | 0,42% | 266,00 |
| 03.06.2025 | 28,60 | 28,60 | 28,24 | 28,28 | -1,05% | 923,00 |
| 02.06.2025 | 28,38 | 28,58 | 28,28 | 28,58 | 0,85% | 1.202,00 |
| 30.05.2025 | 28,44 | 28,60 | 28,34 | 28,34 | -0,35% | 162,00 |
| 29.05.2025 | 28,80 | 28,98 | 28,32 | 28,44 | -0,49% | 1.666,00 |
| 28.05.2025 | 28,76 | 28,78 | 28,44 | 28,58 | -0,83% | 5.637,00 |
| 27.05.2025 | 28,82 | 28,92 | 28,76 | 28,82 | 0,00% | 719,00 |
| 26.05.2025 | 29,22 | 29,32 | 28,80 | 28,82 | -0,14% | 4.056,00 |
| 23.05.2025 | 28,76 | 28,98 | 28,50 | 28,86 | 0,70% | 4.007,00 |
| 22.05.2025 | 28,92 | 28,96 | 28,66 | 28,66 | -0,69% | 1.242,00 |
| 21.05.2025 | 29,04 | 29,12 | 28,86 | 28,86 | -0,89% | 1.179,00 |
| 20.05.2025 | 28,78 | 29,18 | 28,78 | 29,12 | 0,69% | 1.610,00 |
| 19.05.2025 | 28,64 | 28,92 | 28,56 | 28,92 | 0,63% | 6.319,00 |
| 16.05.2025 | 28,48 | 28,78 | 28,34 | 28,74 | 0,84% | 5.226,00 |
| 15.05.2025 | 27,84 | 28,50 | 27,84 | 28,50 | 1,93% | 2.608,00 |
| 14.05.2025 | 27,98 | 28,12 | 27,76 | 27,96 | -0,07% | 2.916,00 |
| 13.05.2025 | 27,78 | 28,22 | 27,78 | 27,98 | 0,00% | 3.745,00 |
| 12.05.2025 | 28,56 | 28,62 | 27,84 | 27,98 | -1,34% | 3.176,00 |
| 09.05.2025 | 31,00 | 31,24 | 28,12 | 28,36 | -7,98% | 6.016,00 |
| 08.05.2025 | 31,30 | 31,30 | 30,74 | 30,82 | -0,77% | 532,00 |
| 07.05.2025 | 30,70 | 31,18 | 30,66 | 31,06 | 1,57% | 774,00 |
| 06.05.2025 | 30,68 | 30,86 | 30,58 | 30,58 | -0,84% | 1.144,00 |
| 05.05.2025 | 30,50 | 30,84 | 30,46 | 30,84 | 0,52% | 1.855,00 |
| 02.05.2025 | 30,28 | 30,68 | 30,14 | 30,68 | 1,25% | 1.997,00 |
| 30.04.2025 | 30,14 | 30,32 | 30,02 | 30,30 | 0,60% | 2.922,00 |
| 29.04.2025 | 29,86 | 30,12 | 29,86 | 30,12 | 0,94% | 174,00 |
| 28.04.2025 | 29,98 | 30,08 | 29,74 | 29,84 | -0,67% | 266,00 |
| 25.04.2025 | 29,82 | 30,04 | 29,78 | 30,04 | 1,35% | 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 |