Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
27,920€
-0,07%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 27,62 | 28,10 | 27,62 | 27,93 | -0,04% | - |
| 13.09.2024 | 28,00 | 28,22 | 27,94 | 27,94 | -0,21% | 161.100,00 |
| 12.09.2024 | 27,94 | 28,00 | 27,84 | 28,00 | 1,08% | 178.921,00 |
| 11.09.2024 | 27,72 | 27,96 | 27,62 | 27,70 | 0,07% | 131.937,00 |
| 10.09.2024 | 27,70 | 27,90 | 27,58 | 27,68 | -0,07% | 294.485,00 |
| 09.09.2024 | 27,72 | 27,84 | 27,66 | 27,70 | 0,36% | 111.406,00 |
| 06.09.2024 | 27,84 | 27,84 | 27,56 | 27,60 | -0,86% | 146.074,00 |
| 05.09.2024 | 27,90 | 28,12 | 27,84 | 27,84 | -0,22% | 116.758,00 |
| 04.09.2024 | 27,68 | 27,98 | 27,56 | 27,90 | 0,29% | 127.678,00 |
| 03.09.2024 | 27,82 | 27,90 | 27,64 | 27,82 | 0,00% | 96.072,00 |
| 02.09.2024 | 27,70 | 27,94 | 27,56 | 27,82 | 0,07% | 140.225,00 |
| 30.08.2024 | 27,40 | 27,88 | 27,40 | 27,80 | 1,46% | 223.434,00 |
| 29.08.2024 | 27,20 | 27,50 | 27,20 | 27,40 | 0,07% | 1.017.380,00 |
| 28.08.2024 | 27,16 | 27,46 | 27,00 | 27,38 | 1,26% | 128.096,00 |
| 27.08.2024 | 26,88 | 27,16 | 26,78 | 27,04 | -1,39% | 353.982,00 |
| 26.08.2024 | 27,60 | 27,66 | 27,40 | 27,42 | -0,44% | 240.893,00 |
| 23.08.2024 | 27,50 | 27,56 | 27,38 | 27,54 | 0,36% | 120.599,00 |
| 22.08.2024 | 27,44 | 27,50 | 27,30 | 27,44 | 0,29% | 110.152,00 |
| 21.08.2024 | 27,42 | 27,44 | 27,22 | 27,36 | 0,00% | 92.289,00 |
| 20.08.2024 | 27,62 | 27,70 | 27,36 | 27,36 | -0,58% | 93.739,00 |
| 19.08.2024 | 27,24 | 27,56 | 27,20 | 27,52 | 1,18% | 588.072,00 |
| 16.08.2024 | 27,22 | 27,24 | 27,10 | 27,20 | 0,22% | 336.313,00 |
| 15.08.2024 | 27,10 | 27,22 | 27,04 | 27,14 | 0,30% | 63.481,00 |
| 14.08.2024 | 26,94 | 27,06 | 26,78 | 27,06 | 0,97% | 88.059,00 |
| 13.08.2024 | 26,80 | 26,86 | 26,72 | 26,80 | 0,30% | 196.587,00 |
| 12.08.2024 | 26,92 | 27,08 | 26,72 | 26,72 | 0,07% | 151.751,00 |
| 09.08.2024 | 26,50 | 26,76 | 26,44 | 26,70 | 0,98% | 140.510,00 |
| 08.08.2024 | 26,74 | 26,76 | 26,32 | 26,44 | -1,20% | 138.927,00 |
| 07.08.2024 | 26,60 | 26,76 | 26,22 | 26,76 | 1,83% | 163.000,00 |
| 06.08.2024 | 26,22 | 26,50 | 26,04 | 26,28 | 0,31% | 207.862,00 |
| 05.08.2024 | 26,52 | 26,68 | 26,16 | 26,20 | -2,96% | 347.886,00 |
| 02.08.2024 | 27,00 | 27,46 | 26,90 | 27,00 | -0,52% | 213.939,00 |
| 01.08.2024 | 27,24 | 27,32 | 27,02 | 27,14 | -0,66% | 99.171,00 |
| 31.07.2024 | 27,50 | 27,52 | 26,96 | 27,32 | -0,07% | 160.471,00 |
| 30.07.2024 | 27,18 | 27,44 | 27,12 | 27,34 | 0,66% | 124.606,00 |
| 29.07.2024 | 27,30 | 27,42 | 27,10 | 27,16 | -0,22% | 124.355,00 |
| 26.07.2024 | 26,86 | 27,26 | 26,84 | 27,22 | 1,26% | 142.313,00 |
| 25.07.2024 | 27,94 | 27,94 | 26,72 | 26,88 | -2,40% | 278.856,00 |
| 24.07.2024 | 27,50 | 27,70 | 27,40 | 27,54 | -0,72% | 88.438,00 |
| 23.07.2024 | 27,84 | 27,92 | 27,68 | 27,74 | -0,43% | 112.176,00 |
| 22.07.2024 | 27,72 | 28,00 | 27,62 | 27,86 | 1,24% | 249.852,00 |
| 19.07.2024 | 27,68 | 27,68 | 27,40 | 27,52 | -0,65% | 118.333,00 |
| 18.07.2024 | 27,56 | 27,78 | 27,50 | 27,70 | 0,65% | 133.549,00 |
| 17.07.2024 | 27,56 | 27,62 | 27,26 | 27,52 | -0,15% | 143.365,00 |
| 16.07.2024 | 27,40 | 27,56 | 27,30 | 27,56 | 0,22% | 85.713,00 |
| 15.07.2024 | 27,50 | 27,60 | 27,34 | 27,50 | 0,22% | 188.844,00 |
| 12.07.2024 | 27,42 | 27,54 | 27,18 | 27,44 | 0,37% | 145.468,00 |
| 11.07.2024 | 26,92 | 27,48 | 26,90 | 27,34 | 2,17% | 265.438,00 |
| 10.07.2024 | 26,72 | 26,94 | 26,52 | 26,76 | 0,83% | 138.201,00 |
| 09.07.2024 | 27,42 | 27,42 | 26,50 | 26,54 | -2,78% | 173.219,00 |
| 08.07.2024 | 26,94 | 27,32 | 26,92 | 27,30 | 1,04% | 126.136,00 |
| 05.07.2024 | 27,16 | 27,24 | 26,94 | 27,02 | -0,30% | 85.326,00 |
| 04.07.2024 | 26,64 | 27,24 | 26,64 | 27,10 | 1,50% | 143.833,00 |
| 03.07.2024 | 26,70 | 26,82 | 26,62 | 26,70 | 0,75% | 92.710,00 |
| 02.07.2024 | 26,56 | 26,64 | 26,28 | 26,50 | -0,23% | 124.095,00 |
| 01.07.2024 | 27,16 | 27,16 | 26,52 | 26,56 | 0,53% | 138.447,00 |
| 28.06.2024 | 26,62 | 26,82 | 26,34 | 26,42 | -0,75% | 166.895,00 |
| 27.06.2024 | 26,78 | 26,90 | 26,58 | 26,62 | -0,67% | 122.511,00 |
| 26.06.2024 | 27,10 | 27,36 | 26,76 | 26,80 | -1,18% | 116.553,00 |
| 25.06.2024 | 27,36 | 27,44 | 27,08 | 27,12 | -1,09% | 211.573,00 |
| 24.06.2024 | 26,82 | 27,42 | 26,80 | 27,42 | 2,24% | 321.674,00 |
| 21.06.2024 | 26,98 | 27,00 | 26,70 | 26,82 | -0,59% | 462.098,00 |
| 20.06.2024 | 26,76 | 26,98 | 26,74 | 26,98 | 0,97% | 83.142,00 |
| 19.06.2024 | 26,52 | 26,74 | 26,48 | 26,72 | 0,45% | 85.590,00 |
| 18.06.2024 | 26,48 | 26,62 | 26,34 | 26,60 | 1,06% | 78.028,00 |
| 17.06.2024 | 26,34 | 26,44 | 25,96 | 26,32 | 0,15% | 137.025,00 |
| 14.06.2024 | 26,32 | 26,32 | 25,92 | 26,28 | -0,15% | 263.552,00 |
| 13.06.2024 | 26,78 | 26,78 | 26,24 | 26,32 | -1,50% | 166.602,00 |
| 12.06.2024 | 26,24 | 26,88 | 26,24 | 26,72 | 0,83% | 130.073,00 |
| 11.06.2024 | 26,68 | 26,70 | 26,42 | 26,50 | -0,67% | 543.473,00 |
| 10.06.2024 | 26,88 | 26,88 | 26,56 | 26,68 | -0,74% | 101.092,00 |
| 07.06.2024 | 26,82 | 26,88 | 26,60 | 26,88 | 0,07% | 160.273,00 |
| 06.06.2024 | 26,88 | 26,98 | 26,78 | 26,86 | 0,67% | 136.545,00 |
| 05.06.2024 | 26,30 | 26,78 | 26,30 | 26,68 | 1,29% | 142.201,00 |
| 04.06.2024 | 26,50 | 26,62 | 26,28 | 26,34 | -0,38% | 130.076,00 |
| 03.06.2024 | 26,58 | 26,70 | 26,38 | 26,44 | -0,15% | 108.982,00 |
| 31.05.2024 | 26,56 | 26,56 | 26,32 | 26,48 | 0,08% | 113.440,00 |
| 30.05.2024 | 26,20 | 26,48 | 26,18 | 26,46 | 0,61% | 119.873,00 |
| 29.05.2024 | 26,50 | 26,52 | 26,30 | 26,30 | -0,83% | 105.524,00 |
| 28.05.2024 | 26,88 | 26,88 | 26,52 | 26,52 | -1,04% | 143.954,00 |
| 27.05.2024 | 26,84 | 26,84 | 26,60 | 26,80 | 0,45% | 83.205,00 |
| 24.05.2024 | 26,50 | 26,68 | 26,18 | 26,68 | 0,45% | 100.385,00 |
| 23.05.2024 | 26,72 | 26,86 | 26,52 | 26,56 | -0,30% | 112.561,00 |
| 22.05.2024 | 26,58 | 26,66 | 26,30 | 26,64 | 0,30% | 120.253,00 |
| 21.05.2024 | 26,90 | 26,94 | 26,46 | 26,56 | -1,04% | 121.049,00 |
| 20.05.2024 | 26,86 | 26,92 | 26,78 | 26,84 | 0,30% | 96.870,00 |
| 17.05.2024 | 26,90 | 26,92 | 26,70 | 26,76 | -0,37% | 94.319,00 |
| 16.05.2024 | 27,02 | 27,10 | 26,70 | 26,86 | -0,59% | 126.751,00 |
| 15.05.2024 | 26,66 | 27,02 | 26,54 | 27,02 | 2,04% | 178.522,00 |
| 14.05.2024 | 26,74 | 26,82 | 26,48 | 26,48 | -0,60% | 147.501,00 |
| 13.05.2024 | 26,64 | 26,78 | 26,42 | 26,64 | 0,83% | 230.945,00 |
| 10.05.2024 | 26,20 | 26,56 | 26,20 | 26,42 | 1,23% | 211.486,00 |
| 09.05.2024 | 26,00 | 26,44 | 25,94 | 26,10 | 0,38% | 199.353,00 |
| 08.05.2024 | 25,90 | 26,22 | 25,10 | 26,00 | 0,31% | 293.035,00 |
| 07.05.2024 | 25,80 | 25,96 | 25,60 | 25,92 | 0,70% | 127.027,00 |
| 06.05.2024 | 25,76 | 25,78 | 25,66 | 25,74 | 0,55% | 80.992,00 |
| 03.05.2024 | 25,72 | 25,88 | 25,60 | 25,60 | -0,39% | 123.128,00 |
| 02.05.2024 | 25,62 | 25,70 | 25,48 | 25,70 | 0,55% | 132.397,00 |
| 30.04.2024 | 25,80 | 25,90 | 25,54 | 25,56 | -0,62% | 139.795,00 |
| 29.04.2024 | 25,68 | 25,76 | 25,42 | 25,72 | 1,02% | 172.322,00 |