Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
36,300€
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 |
|---|---|---|---|---|---|---|
| 19.08.2026 | 36,18 | 36,34 | 36,12 | 36,26 | 0,06% | 745,00 |
| 18.08.2026 | 35,80 | 36,40 | 35,80 | 36,24 | 0,89% | 515,00 |
| 17.08.2026 | 36,36 | 36,38 | 35,86 | 35,92 | -0,72% | 2.392,00 |
| 14.08.2026 | 36,40 | 36,50 | 36,18 | 36,18 | -0,66% | 355,00 |
| 13.08.2026 | 36,66 | 36,70 | 36,42 | 36,42 | -0,60% | 194,00 |
| 12.08.2026 | 36,34 | 36,64 | 36,26 | 36,64 | 0,94% | 415,00 |
| 11.08.2026 | 36,28 | 36,50 | 36,28 | 36,30 | -0,60% | 1.327,00 |
| 10.08.2026 | 36,72 | 36,72 | 36,42 | 36,52 | -0,54% | 826,00 |
| 07.08.2026 | 36,36 | 36,72 | 36,24 | 36,72 | 0,99% | 190,00 |
| 06.08.2026 | 36,34 | 36,50 | 36,30 | 36,36 | 0,06% | 200,00 |
| 05.08.2026 | 36,72 | 36,72 | 36,12 | 36,34 | -0,98% | 1.372,00 |
| 04.08.2026 | 36,86 | 36,86 | 36,54 | 36,70 | -0,05% | 302,00 |
| 03.08.2026 | 37,30 | 37,30 | 36,46 | 36,72 | -0,86% | 1.081,00 |
| 31.07.2026 | 37,40 | 37,58 | 36,78 | 37,04 | -0,54% | 1.205,00 |
| 30.07.2026 | 37,68 | 37,68 | 37,14 | 37,24 | -1,74% | 2.152,00 |
| 29.07.2026 | 37,12 | 37,90 | 36,76 | 37,90 | 2,43% | 1.712,00 |
| 28.07.2026 | 36,04 | 37,02 | 36,04 | 37,00 | 2,38% | 1.763,00 |
| 27.07.2026 | 35,30 | 36,14 | 35,30 | 36,14 | 3,14% | 1.155,00 |
| 24.07.2026 | 34,34 | 35,46 | 34,34 | 35,04 | 2,28% | 1.175,00 |
| 23.07.2026 | 34,22 | 34,26 | 33,94 | 34,26 | 0,00% | 157,00 |
| 22.07.2026 | 34,40 | 34,50 | 34,20 | 34,26 | 0,06% | 563,00 |
| 21.07.2026 | 34,68 | 34,68 | 33,66 | 34,24 | -1,04% | 446,00 |
| 20.07.2026 | 34,62 | 34,80 | 34,32 | 34,60 | -0,17% | 571,00 |
| 17.07.2026 | 33,68 | 34,74 | 33,68 | 34,66 | 1,82% | 1.002,00 |
| 16.07.2026 | 33,88 | 34,18 | 33,80 | 34,04 | 0,35% | 899,00 |
| 15.07.2026 | 33,94 | 33,94 | 33,56 | 33,92 | 0,41% | 151,00 |
| 14.07.2026 | 33,60 | 33,96 | 33,48 | 33,78 | 0,54% | 392,00 |
| 13.07.2026 | 33,72 | 33,78 | 33,42 | 33,60 | -2,72% | 1.163,00 |
| 10.07.2026 | 33,94 | 34,54 | 33,76 | 34,54 | 2,49% | 696,00 |
| 09.07.2026 | 33,86 | 33,94 | 33,38 | 33,70 | -0,06% | 101,00 |
| 08.07.2026 | 33,82 | 33,82 | 33,50 | 33,72 | -0,82% | 146,00 |
| 07.07.2026 | 33,40 | 34,06 | 33,38 | 34,00 | 1,49% | 425,00 |
| 06.07.2026 | 34,06 | 34,20 | 33,48 | 33,50 | -1,82% | 1.308,00 |
| 03.07.2026 | 34,24 | 34,24 | 33,92 | 34,12 | 0,35% | 1.818,00 |
| 02.07.2026 | 33,62 | 34,08 | 33,54 | 34,00 | 1,31% | 744,00 |
| 01.07.2026 | 33,84 | 33,84 | 33,34 | 33,56 | -0,89% | 120,00 |
| 30.06.2026 | 34,08 | 34,08 | 33,68 | 33,86 | -0,24% | 609,00 |
| 29.06.2026 | 34,10 | 34,12 | 33,72 | 33,94 | 0,30% | 336,00 |
| 26.06.2026 | 33,66 | 34,06 | 33,66 | 33,84 | -0,35% | 439,00 |
| 25.06.2026 | 33,74 | 34,00 | 33,60 | 33,96 | 0,89% | 595,00 |
| 24.06.2026 | 33,90 | 33,90 | 33,60 | 33,66 | -0,94% | 514,00 |
| 23.06.2026 | 33,68 | 34,00 | 33,64 | 33,98 | 0,89% | 224,00 |
| 22.06.2026 | 33,52 | 33,68 | 33,34 | 33,68 | 0,72% | 730,00 |
| 19.06.2026 | 33,46 | 33,58 | 33,44 | 33,44 | 0,00% | 507,00 |
| 18.06.2026 | 33,72 | 33,82 | 33,24 | 33,44 | -0,59% | 256,00 |
| 17.06.2026 | 34,08 | 34,10 | 33,62 | 33,64 | -1,29% | 393,00 |
| 16.06.2026 | 33,88 | 34,08 | 33,80 | 34,08 | 0,65% | 787,00 |
| 15.06.2026 | 34,76 | 35,12 | 33,86 | 33,86 | -0,99% | 1.547,00 |
| 12.06.2026 | 34,26 | 34,34 | 34,10 | 34,20 | -1,10% | 2.586,00 |
| 11.06.2026 | 33,88 | 34,58 | 33,86 | 34,58 | 2,37% | 3.464,00 |
| 10.06.2026 | 33,32 | 33,88 | 33,32 | 33,78 | 1,93% | 819,00 |
| 09.06.2026 | 33,34 | 33,70 | 33,14 | 33,14 | -0,48% | 355,00 |
| 08.06.2026 | 33,04 | 33,30 | 32,86 | 33,30 | 0,42% | 1.366,00 |
| 05.06.2026 | 32,70 | 33,16 | 32,60 | 33,16 | 1,59% | 999,00 |
| 04.06.2026 | 32,20 | 32,64 | 32,18 | 32,64 | 1,24% | 245,00 |
| 03.06.2026 | 32,40 | 32,50 | 32,20 | 32,24 | -0,43% | 1.036,00 |
| 02.06.2026 | 33,04 | 33,50 | 32,38 | 32,38 | -2,06% | 3.055,00 |
| 01.06.2026 | 33,48 | 33,54 | 32,70 | 33,06 | -1,20% | 2.358,00 |
| 29.05.2026 | 33,82 | 33,86 | 33,36 | 33,46 | -1,12% | 1.030,00 |
| 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 |