Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
37,330€
0,40%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,20 | 37,50 | 37,00 | 37,42 | 0,65% | 408,00 |
| 11.11.2026 | 37,70 | 37,70 | 37,04 | 37,18 | -0,85% | 367,00 |
| 10.11.2026 | 37,14 | 37,50 | 36,98 | 37,50 | 1,13% | 235,00 |
| 09.11.2026 | 36,42 | 37,82 | 36,14 | 37,08 | 2,43% | 2.560,00 |
| 06.11.2026 | 35,94 | 36,60 | 35,86 | 36,20 | 0,28% | 3.401,00 |
| 05.11.2026 | 36,50 | 36,70 | 36,10 | 36,10 | -1,26% | 1.210,00 |
| 04.11.2026 | 35,90 | 36,56 | 35,70 | 36,56 | 2,12% | 3.069,00 |
| 03.11.2026 | 36,26 | 36,64 | 35,60 | 35,80 | -1,86% | 2.499,00 |
| 02.11.2026 | 36,20 | 36,68 | 36,20 | 36,48 | 0,88% | 2.216,00 |
| 30.10.2026 | 36,12 | 36,42 | 36,00 | 36,16 | -0,22% | 596,00 |
| 29.10.2026 | 36,26 | 36,44 | 36,04 | 36,24 | 0,00% | 1.948,00 |
| 28.10.2026 | 37,00 | 37,10 | 36,18 | 36,24 | -2,21% | 1.446,00 |
| 27.10.2026 | 36,96 | 37,16 | 36,66 | 37,06 | 0,27% | 998,00 |
| 26.10.2026 | 37,20 | 37,20 | 36,96 | 36,96 | -0,38% | 636,00 |
| 23.10.2026 | 37,28 | 37,28 | 36,66 | 37,10 | -0,64% | 645,00 |
| 22.10.2026 | 36,94 | 37,34 | 36,94 | 37,34 | 0,81% | 1.580,00 |
| 21.10.2026 | 37,10 | 37,38 | 36,84 | 37,04 | -0,22% | 1.689,00 |
| 20.10.2026 | 36,68 | 37,70 | 36,68 | 37,12 | 1,03% | 4.200,00 |
| 19.10.2026 | 37,40 | 37,40 | 36,70 | 36,74 | -1,24% | 866,00 |
| 16.10.2026 | 37,14 | 37,52 | 36,56 | 37,20 | 0,54% | 2.559,00 |
| 15.10.2026 | 35,94 | 37,10 | 35,92 | 37,00 | 2,55% | 1.250,00 |
| 14.10.2026 | 35,78 | 36,34 | 35,78 | 36,08 | 0,50% | 679,00 |
| 13.10.2026 | 35,86 | 35,90 | 35,50 | 35,90 | 2,10% | 612,00 |
| 12.10.2026 | 35,56 | 35,56 | 35,14 | 35,16 | -0,73% | 299,00 |
| 09.10.2026 | 35,20 | 35,42 | 35,12 | 35,42 | 0,91% | 411,00 |
| 08.10.2026 | 34,46 | 35,10 | 34,34 | 35,10 | 1,56% | 1.149,00 |
| 07.10.2026 | 34,30 | 34,74 | 34,24 | 34,56 | 0,47% | 551,00 |
| 06.10.2026 | 34,54 | 34,82 | 34,40 | 34,40 | -0,35% | 674,00 |
| 05.10.2026 | 34,52 | 34,70 | 34,32 | 34,52 | -0,40% | 1.016,00 |
| 02.10.2026 | 34,30 | 34,66 | 34,16 | 34,66 | 1,52% | 458,00 |
| 01.10.2026 | 34,62 | 34,62 | 34,12 | 34,14 | -1,50% | 863,00 |
| 30.09.2026 | 35,20 | 35,22 | 34,66 | 34,66 | -0,69% | 500,00 |
| 29.09.2026 | 35,66 | 35,70 | 34,90 | 34,90 | -2,95% | 742,00 |
| 28.09.2026 | 35,38 | 35,96 | 35,34 | 35,96 | 1,30% | 158,00 |
| 25.09.2026 | 36,14 | 36,14 | 35,50 | 35,50 | -0,84% | 216,00 |
| 24.09.2026 | 35,46 | 36,14 | 35,46 | 35,80 | 0,62% | 315,00 |
| 23.09.2026 | 35,60 | 35,76 | 35,58 | 35,58 | -0,84% | 237,00 |
| 22.09.2026 | 35,60 | 35,92 | 35,56 | 35,88 | 0,62% | 560,00 |
| 21.09.2026 | 35,60 | 35,96 | 35,44 | 35,66 | 1,02% | 879,00 |
| 18.09.2026 | 35,42 | 35,46 | 35,30 | 35,30 | -0,45% | 71,00 |
| 17.09.2026 | 35,54 | 35,54 | 35,46 | 35,46 | -0,28% | 92,00 |
| 16.09.2026 | 35,36 | 35,62 | 35,36 | 35,56 | 0,45% | 284,00 |
| 15.09.2026 | 35,26 | 35,40 | 35,10 | 35,40 | 0,00% | 187,00 |
| 14.09.2026 | 34,98 | 35,40 | 34,96 | 35,40 | 0,00% | 1.324,00 |
| 11.09.2026 | 35,38 | 35,50 | 35,34 | 35,40 | 0,51% | 71,00 |
| 10.09.2026 | 34,92 | 35,28 | 34,90 | 35,22 | 0,63% | 291,00 |
| 09.09.2026 | 35,26 | 35,26 | 34,80 | 35,00 | -1,13% | 268,00 |
| 08.09.2026 | 35,16 | 35,46 | 35,16 | 35,40 | 0,57% | 1.545,00 |
| 07.09.2026 | 35,36 | 35,36 | 35,06 | 35,20 | 0,34% | 804,00 |
| 04.09.2026 | 35,24 | 35,30 | 34,92 | 35,08 | -0,40% | 728,00 |
| 03.09.2026 | 35,38 | 35,38 | 35,14 | 35,22 | -0,34% | 604,00 |
| 02.09.2026 | 35,84 | 35,86 | 35,34 | 35,34 | -1,56% | 738,00 |
| 01.09.2026 | 36,18 | 36,50 | 35,88 | 35,90 | -0,39% | 547,00 |
| 31.08.2026 | 35,88 | 36,26 | 35,82 | 36,04 | 0,45% | 553,00 |
| 28.08.2026 | 35,88 | 35,98 | 35,80 | 35,88 | 0,34% | 263,00 |
| 27.08.2026 | 35,72 | 35,76 | 35,50 | 35,76 | -0,39% | 263,00 |
| 26.08.2026 | 35,72 | 36,12 | 35,72 | 35,90 | 0,17% | 331,00 |
| 25.08.2026 | 36,00 | 36,08 | 35,56 | 35,84 | -1,97% | 515,00 |
| 24.08.2026 | 36,24 | 36,56 | 36,06 | 36,56 | 0,66% | 2.689,00 |
| 21.08.2026 | 36,30 | 36,54 | 36,28 | 36,32 | 0,00% | 703,00 |
| 20.08.2026 | 36,30 | 36,32 | 36,06 | 36,32 | 0,17% | 2.950,00 |
| 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 |