Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
33,420€
-1,24%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,86 | 33,86 | 33,31 | 33,47 | -1,09% | 899,00 |
| 28.05.2026 | 33,54 | 33,86 | 33,32 | 33,84 | 0,59% | 1.675,00 |
| 27.05.2026 | 33,68 | 33,78 | 33,58 | 33,64 | 0,30% | 422,00 |
| 26.05.2026 | 33,38 | 33,82 | 33,38 | 33,54 | 0,00% | 598,00 |
| 25.05.2026 | 33,62 | 33,62 | 33,38 | 33,54 | 0,66% | 288,00 |
| 22.05.2026 | 33,38 | 33,38 | 33,26 | 33,32 | 0,00% | 140,00 |
| 21.05.2026 | 32,92 | 33,40 | 32,92 | 33,32 | 0,97% | 344,00 |
| 20.05.2026 | 32,60 | 33,00 | 32,60 | 33,00 | 0,79% | 453,00 |
| 19.05.2026 | 32,66 | 32,96 | 32,66 | 32,74 | 0,74% | 4.312,00 |
| 18.05.2026 | 31,90 | 32,64 | 31,88 | 32,50 | 1,06% | 1.412,00 |
| 15.05.2026 | 31,54 | 32,28 | 31,54 | 32,16 | 0,63% | 721,00 |
| 14.05.2026 | 32,00 | 32,04 | 31,88 | 31,96 | 0,19% | 185,00 |
| 13.05.2026 | 32,36 | 32,36 | 31,84 | 31,90 | -0,93% | 242,00 |
| 12.05.2026 | 31,84 | 32,28 | 31,84 | 32,20 | 0,75% | 333,00 |
| 11.05.2026 | 31,70 | 32,12 | 31,64 | 31,96 | 0,57% | 717,00 |
| 08.05.2026 | 31,94 | 32,08 | 31,72 | 31,78 | -0,13% | 66,00 |
| 07.05.2026 | 32,60 | 32,64 | 31,82 | 31,82 | -2,45% | 1.079,00 |
| 06.05.2026 | 32,44 | 32,68 | 32,36 | 32,62 | 2,32% | 3.002,00 |
| 05.05.2026 | 32,60 | 32,70 | 31,50 | 31,88 | -2,33% | 5.298,00 |
| 04.05.2026 | 33,38 | 33,78 | 32,56 | 32,64 | -2,16% | 614,00 |
| 30.04.2026 | 32,66 | 33,64 | 32,54 | 33,36 | 2,02% | 1.588,00 |
| 29.04.2026 | 33,40 | 33,40 | 32,50 | 32,70 | -1,74% | 1.351,00 |
| 28.04.2026 | 33,06 | 33,32 | 33,06 | 33,28 | 0,54% | 223,00 |
| 27.04.2026 | 32,96 | 33,20 | 32,88 | 33,10 | 0,12% | 658,00 |
| 24.04.2026 | 32,86 | 33,18 | 32,82 | 33,06 | 0,30% | 694,00 |
| 23.04.2026 | 32,94 | 33,00 | 32,94 | 32,96 | 0,06% | 15,00 |
| 22.04.2026 | 33,10 | 33,10 | 32,80 | 32,94 | 0,86% | 504,00 |
| 21.04.2026 | 32,94 | 33,16 | 32,66 | 32,66 | -0,12% | 482,00 |
| 20.04.2026 | 32,24 | 32,70 | 32,22 | 32,70 | 0,68% | 1.276,00 |
| 17.04.2026 | 32,66 | 32,76 | 32,48 | 32,48 | 0,00% | 262,00 |
| 16.04.2026 | 32,52 | 32,68 | 32,48 | 32,48 | -0,25% | 615,00 |
| 15.04.2026 | 32,76 | 32,82 | 32,44 | 32,56 | -0,73% | 512,00 |
| 14.04.2026 | 33,32 | 33,32 | 32,76 | 32,80 | -0,55% | 624,00 |
| 13.04.2026 | 32,92 | 33,06 | 32,72 | 32,98 | -1,08% | 2.299,00 |
| 10.04.2026 | 33,26 | 33,58 | 33,22 | 33,34 | 0,12% | 4.608,00 |
| 09.04.2026 | 33,14 | 33,38 | 33,06 | 33,30 | 0,91% | 1.398,00 |
| 08.04.2026 | 33,90 | 33,98 | 32,64 | 33,00 | 1,16% | 3.239,00 |
| 07.04.2026 | 32,92 | 33,24 | 32,44 | 32,62 | -1,15% | 1.822,00 |
| 02.04.2026 | 32,14 | 33,08 | 32,08 | 33,00 | 1,23% | 2.946,00 |
| 01.04.2026 | 32,88 | 33,00 | 32,60 | 32,60 | 0,00% | 6.370,00 |
| 31.03.2026 | 32,08 | 32,60 | 32,08 | 32,60 | 2,32% | 4.909,00 |
| 30.03.2026 | 31,58 | 32,08 | 31,50 | 31,86 | 1,08% | 1.269,00 |
| 27.03.2026 | 31,72 | 31,80 | 31,36 | 31,52 | 0,00% | 2.118,00 |
| 26.03.2026 | 31,14 | 31,52 | 31,14 | 31,52 | 0,13% | 1.368,00 |
| 25.03.2026 | 31,82 | 31,82 | 31,34 | 31,48 | -0,69% | 340,00 |
| 24.03.2026 | 31,04 | 31,70 | 31,02 | 31,70 | 1,86% | 1.491,00 |
| 23.03.2026 | 30,32 | 31,24 | 29,56 | 31,12 | 1,90% | 2.134,00 |
| 20.03.2026 | 31,26 | 31,44 | 30,54 | 30,54 | -2,80% | 1.413,00 |
| 19.03.2026 | 30,96 | 31,42 | 30,96 | 31,42 | -0,06% | 1.446,00 |
| 18.03.2026 | 31,68 | 31,68 | 31,30 | 31,44 | 0,13% | 1.954,00 |
| 17.03.2026 | 31,00 | 31,44 | 31,00 | 31,40 | 0,58% | 1.090,00 |
| 16.03.2026 | 31,00 | 31,46 | 30,84 | 31,22 | 0,71% | 1.103,00 |
| 13.03.2026 | 30,52 | 31,00 | 30,42 | 31,00 | 1,17% | 854,00 |
| 12.03.2026 | 30,00 | 30,66 | 30,00 | 30,64 | 1,06% | 1.015,00 |
| 11.03.2026 | 30,34 | 30,52 | 30,10 | 30,32 | -0,92% | 1.322,00 |
| 10.03.2026 | 30,36 | 30,68 | 30,30 | 30,60 | 0,59% | 2.413,00 |
| 09.03.2026 | 29,86 | 30,52 | 28,86 | 30,42 | 0,00% | 4.816,00 |
| 06.03.2026 | 30,66 | 30,68 | 30,10 | 30,42 | -0,33% | 4.638,00 |
| 05.03.2026 | 30,88 | 30,98 | 30,50 | 30,52 | -1,99% | 2.311,00 |
| 04.03.2026 | 31,16 | 31,16 | 30,98 | 31,14 | 0,97% | 2.910,00 |
| 03.03.2026 | 31,74 | 31,74 | 30,44 | 30,84 | -4,16% | 15.578,00 |
| 02.03.2026 | 31,80 | 32,18 | 28,34 | 32,18 | -0,68% | 8.866,00 |
| 27.02.2026 | 32,02 | 32,46 | 31,88 | 32,40 | 0,93% | 3.992,00 |
| 26.02.2026 | 32,02 | 32,10 | 31,42 | 32,10 | 0,00% | 5.419,00 |
| 25.02.2026 | 32,12 | 32,20 | 31,76 | 32,10 | 0,00% | 2.178,00 |
| 24.02.2026 | 32,18 | 32,52 | 31,94 | 32,10 | -4,97% | 3.627,00 |
| 23.02.2026 | 33,42 | 33,86 | 33,32 | 33,78 | 0,60% | 14.639,00 |
| 20.02.2026 | 33,58 | 33,86 | 33,42 | 33,58 | 0,42% | 6.139,00 |
| 19.02.2026 | 33,76 | 33,84 | 33,44 | 33,44 | -1,12% | 6.634,00 |
| 18.02.2026 | 33,46 | 33,96 | 33,30 | 33,82 | 1,32% | 3.844,00 |
| 17.02.2026 | 33,04 | 33,40 | 32,80 | 33,38 | 0,60% | 2.659,00 |
| 16.02.2026 | 33,38 | 33,46 | 33,12 | 33,18 | -0,78% | 1.179,00 |
| 13.02.2026 | 33,36 | 33,46 | 33,04 | 33,44 | -0,18% | 4.686,00 |
| 12.02.2026 | 33,92 | 33,96 | 33,28 | 33,50 | -1,12% | 2.812,00 |
| 11.02.2026 | 34,18 | 34,20 | 33,72 | 33,88 | -0,82% | 11.835,00 |
| 10.02.2026 | 34,58 | 34,92 | 34,10 | 34,16 | -1,39% | 6.008,00 |
| 09.02.2026 | 33,60 | 34,64 | 33,60 | 34,64 | 3,28% | 6.639,00 |
| 06.02.2026 | 33,22 | 33,56 | 32,52 | 33,54 | 0,72% | 9.463,00 |
| 05.02.2026 | 31,82 | 33,50 | 31,80 | 33,30 | 5,11% | 12.726,00 |
| 04.02.2026 | 31,36 | 32,04 | 31,34 | 31,68 | 1,54% | 5.338,00 |
| 03.02.2026 | 31,30 | 31,46 | 31,18 | 31,20 | -0,06% | 3.483,00 |
| 02.02.2026 | 30,44 | 31,22 | 30,42 | 31,22 | 1,69% | 2.780,00 |
| 30.01.2026 | 30,64 | 30,92 | 30,58 | 30,70 | -0,13% | 2.070,00 |
| 29.01.2026 | 30,60 | 30,92 | 30,42 | 30,74 | 0,59% | 1.734,00 |
| 28.01.2026 | 31,14 | 31,14 | 30,28 | 30,56 | -1,29% | 2.552,00 |
| 27.01.2026 | 31,02 | 31,06 | 30,90 | 30,96 | 0,00% | 1.857,00 |
| 26.01.2026 | 31,12 | 31,14 | 30,76 | 30,96 | -0,71% | 2.508,00 |
| 23.01.2026 | 30,92 | 31,18 | 30,92 | 31,18 | 0,58% | 2.508,00 |
| 22.01.2026 | 31,12 | 31,16 | 30,86 | 31,00 | 1,04% | 1.614,00 |
| 21.01.2026 | 31,08 | 31,14 | 30,64 | 30,68 | -1,03% | 1.396,00 |
| 20.01.2026 | 31,28 | 31,48 | 31,00 | 31,00 | -1,40% | 1.164,00 |
| 19.01.2026 | 31,10 | 31,52 | 30,94 | 31,44 | -0,13% | 3.079,00 |
| 16.01.2026 | 31,16 | 31,58 | 31,14 | 31,48 | 1,29% | 10.060,00 |
| 15.01.2026 | 31,24 | 31,26 | 30,90 | 31,08 | 0,32% | 2.436,00 |
| 14.01.2026 | 30,82 | 31,00 | 30,80 | 30,98 | 0,45% | 1.280,00 |
| 13.01.2026 | 31,20 | 31,20 | 30,64 | 30,84 | -1,09% | 674,00 |
| 12.01.2026 | 31,00 | 31,18 | 30,88 | 31,18 | 0,58% | 2.372,00 |
| 09.01.2026 | 30,96 | 31,04 | 30,72 | 31,00 | 0,39% | 1.358,00 |
| 08.01.2026 | 30,36 | 30,90 | 30,36 | 30,88 | 1,45% | 2.259,00 |
| 07.01.2026 | 30,86 | 30,98 | 30,14 | 30,44 | -1,49% | 4.036,00 |