Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
33,030€
-0,21%
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 |
|---|---|---|---|---|---|---|
| 17.02.2026 | 32,90 | 33,16 | 32,90 | 33,05 | -0,15% | - |
| 16.02.2026 | 33,36 | 33,44 | 33,10 | 33,10 | -0,72% | 321.669,00 |
| 13.02.2026 | 33,50 | 33,56 | 33,00 | 33,34 | -0,24% | 294.839,00 |
| 12.02.2026 | 33,46 | 33,92 | 33,22 | 33,42 | -0,83% | 390.809,00 |
| 11.02.2026 | 34,22 | 34,22 | 33,70 | 33,70 | -1,35% | 289.565,00 |
| 10.02.2026 | 34,44 | 34,44 | 34,00 | 34,16 | -0,58% | 378.624,00 |
| 09.02.2026 | 33,66 | 34,48 | 33,52 | 34,36 | 2,51% | 340.821,00 |
| 06.02.2026 | 33,22 | 33,56 | 32,50 | 33,52 | 0,66% | 457.483,00 |
| 05.02.2026 | 33,00 | 33,48 | 31,80 | 33,30 | 4,85% | 1.050.312,00 |
| 04.02.2026 | 31,44 | 32,04 | 31,36 | 31,76 | 1,21% | 448.886,00 |
| 03.02.2026 | 31,30 | 31,46 | 31,12 | 31,38 | 0,77% | 238.395,00 |
| 02.02.2026 | 31,06 | 31,26 | 30,98 | 31,14 | 1,04% | 219.456,00 |
| 30.01.2026 | 30,52 | 30,96 | 30,48 | 30,82 | 1,05% | 220.966,00 |
| 29.01.2026 | 30,48 | 30,72 | 30,32 | 30,50 | 0,10% | 319.741,00 |
| 28.01.2026 | 31,05 | 31,05 | 30,27 | 30,47 | -1,33% | 453.301,00 |
| 27.01.2026 | 30,92 | 31,12 | 30,88 | 30,88 | 0,00% | 194.384,00 |
| 26.01.2026 | 31,24 | 31,24 | 30,72 | 30,88 | -0,96% | 402.127,00 |
| 23.01.2026 | 30,98 | 31,18 | 30,92 | 31,18 | 0,65% | 195.041,00 |
| 22.01.2026 | 31,14 | 31,16 | 30,94 | 30,98 | 0,65% | 169.809,00 |
| 21.01.2026 | 31,00 | 31,00 | 30,68 | 30,78 | -0,77% | 221.500,00 |
| 20.01.2026 | 31,40 | 31,46 | 31,02 | 31,02 | -1,27% | 160.471,00 |
| 19.01.2026 | 31,36 | 31,52 | 31,10 | 31,42 | 0,06% | 198.265,00 |
| 16.01.2026 | 31,20 | 31,62 | 31,12 | 31,40 | 0,71% | 309.619,00 |
| 15.01.2026 | 31,04 | 31,18 | 30,92 | 31,18 | 0,71% | 128.022,00 |
| 14.01.2026 | 30,88 | 31,02 | 30,82 | 30,96 | 0,45% | 155.241,00 |
| 13.01.2026 | 31,20 | 31,20 | 30,64 | 30,82 | -1,03% | 153.538,00 |
| 12.01.2026 | 31,00 | 31,18 | 30,84 | 31,14 | 0,45% | 153.919,00 |
| 09.01.2026 | 30,92 | 31,00 | 30,74 | 31,00 | 0,52% | 125.264,00 |
| 08.01.2026 | 30,56 | 30,84 | 30,44 | 30,84 | 1,25% | 178.983,00 |
| 07.01.2026 | 30,92 | 30,98 | 30,10 | 30,46 | -1,55% | 253.481,00 |
| 06.01.2026 | 30,40 | 30,94 | 30,36 | 30,94 | 1,84% | 251.444,00 |
| 05.01.2026 | 30,20 | 30,38 | 29,90 | 30,38 | 1,00% | 188.133,00 |
| 02.01.2026 | 30,14 | 30,20 | 29,94 | 30,08 | -0,13% | 341.680,00 |
| 31.12.2025 | 30,04 | 30,12 | 30,00 | 30,12 | 0,20% | 73.489,00 |
| 30.12.2025 | 29,82 | 30,10 | 29,82 | 30,06 | 0,67% | 150.199,00 |
| 29.12.2025 | 29,70 | 29,96 | 29,66 | 29,86 | 0,67% | 139.118,00 |
| 24.12.2025 | 29,60 | 29,68 | 29,54 | 29,66 | 0,07% | 47.979,00 |
| 23.12.2025 | 29,74 | 29,74 | 29,54 | 29,64 | -0,27% | 139.826,00 |
| 22.12.2025 | 29,72 | 29,74 | 29,30 | 29,72 | 0,20% | 164.373,00 |
| 19.12.2025 | 29,48 | 29,76 | 29,18 | 29,66 | 0,68% | 324.316,00 |
| 18.12.2025 | 29,50 | 29,50 | 29,10 | 29,46 | 1,38% | 188.454,00 |
| 17.12.2025 | 28,74 | 29,06 | 28,70 | 29,06 | 0,97% | 198.332,00 |
| 16.12.2025 | 28,86 | 28,96 | 28,72 | 28,78 | 0,07% | 155.546,00 |
| 15.12.2025 | 28,62 | 28,84 | 28,52 | 28,76 | 0,91% | 253.842,00 |
| 12.12.2025 | 28,62 | 28,64 | 28,44 | 28,50 | 0,00% | 147.415,00 |
| 11.12.2025 | 28,62 | 28,64 | 28,50 | 28,50 | -0,28% | 131.114,00 |
| 10.12.2025 | 28,60 | 28,80 | 28,48 | 28,58 | 0,14% | 249.667,00 |
| 09.12.2025 | 28,32 | 28,62 | 28,28 | 28,54 | 0,78% | 171.602,00 |
| 08.12.2025 | 28,52 | 28,68 | 28,26 | 28,32 | -0,63% | 283.533,00 |
| 05.12.2025 | 29,30 | 29,34 | 28,28 | 28,50 | -3,06% | 678.644,00 |
| 04.12.2025 | 29,64 | 29,64 | 29,38 | 29,40 | -0,81% | 163.367,00 |
| 03.12.2025 | 29,62 | 29,76 | 29,60 | 29,64 | -0,07% | 125.056,00 |
| 02.12.2025 | 29,78 | 29,82 | 29,56 | 29,66 | 0,27% | 149.098,00 |
| 01.12.2025 | 29,40 | 29,66 | 29,24 | 29,58 | 0,48% | 158.875,00 |
| 28.11.2025 | 29,44 | 29,52 | 29,28 | 29,44 | 0,00% | 127.713,00 |
| 27.11.2025 | 29,52 | 29,60 | 29,34 | 29,44 | 0,14% | 140.843,00 |
| 26.11.2025 | 29,40 | 29,46 | 29,22 | 29,40 | 0,34% | 209.703,00 |
| 25.11.2025 | 29,24 | 29,30 | 28,82 | 29,30 | 0,07% | 138.744,00 |
| 24.11.2025 | 29,40 | 29,50 | 29,04 | 29,28 | -0,20% | 152.562,00 |
| 21.11.2025 | 29,32 | 29,44 | 29,12 | 29,34 | 0,27% | 159.090,00 |
| 20.11.2025 | 29,68 | 29,72 | 29,26 | 29,26 | -0,95% | 137.843,00 |
| 19.11.2025 | 29,26 | 29,56 | 29,06 | 29,54 | 1,16% | 126.884,00 |
| 18.11.2025 | 29,62 | 29,72 | 29,18 | 29,20 | -1,48% | 188.843,00 |
| 17.11.2025 | 29,70 | 29,76 | 29,56 | 29,64 | -0,07% | 104.113,00 |
| 14.11.2025 | 30,20 | 30,20 | 29,54 | 29,66 | -2,18% | 140.182,00 |
| 13.11.2025 | 30,34 | 30,56 | 30,22 | 30,32 | 0,20% | 174.884,00 |
| 12.11.2025 | 30,10 | 30,42 | 30,08 | 30,26 | 0,40% | 352.702,00 |
| 11.11.2025 | 29,76 | 30,14 | 29,76 | 30,14 | 1,41% | 352.388,00 |
| 10.11.2025 | 29,56 | 29,74 | 29,36 | 29,72 | 0,95% | 155.074,00 |
| 07.11.2025 | 29,60 | 29,84 | 29,04 | 29,44 | -0,54% | 258.345,00 |
| 06.11.2025 | 28,56 | 29,60 | 28,16 | 29,60 | 2,71% | 418.013,00 |
| 05.11.2025 | 28,80 | 28,92 | 28,38 | 28,82 | 0,00% | 227.499,00 |
| 04.11.2025 | 28,72 | 28,90 | 28,44 | 28,82 | 0,14% | 141.044,00 |
| 03.11.2025 | 28,96 | 28,98 | 28,74 | 28,78 | -0,48% | 117.056,00 |
| 31.10.2025 | 29,04 | 29,10 | 28,82 | 28,92 | -0,07% | 99.660,00 |
| 30.10.2025 | 28,80 | 28,94 | 28,66 | 28,94 | 0,70% | 112.792,00 |
| 29.10.2025 | 29,16 | 29,16 | 28,74 | 28,74 | -1,24% | 118.453,00 |
| 28.10.2025 | 29,10 | 29,18 | 29,00 | 29,10 | -0,14% | 82.539,00 |
| 27.10.2025 | 29,00 | 29,18 | 28,94 | 29,14 | 0,62% | 96.676,00 |
| 24.10.2025 | 29,00 | 29,06 | 28,78 | 28,96 | -0,21% | 68.669,00 |
| 23.10.2025 | 29,20 | 29,20 | 28,94 | 29,02 | -0,41% | 101.431,00 |
| 22.10.2025 | 29,08 | 29,22 | 28,94 | 29,14 | 0,55% | 123.028,00 |
| 21.10.2025 | 29,10 | 29,14 | 28,90 | 28,98 | -0,48% | 100.334,00 |
| 20.10.2025 | 28,98 | 29,20 | 28,90 | 29,12 | 0,97% | 135.483,00 |
| 17.10.2025 | 28,62 | 28,96 | 28,46 | 28,84 | 0,84% | 107.220,00 |
| 16.10.2025 | 28,74 | 28,76 | 28,46 | 28,60 | -0,07% | 127.232,00 |
| 15.10.2025 | 28,80 | 28,82 | 28,56 | 28,62 | -0,07% | 118.852,00 |
| 14.10.2025 | 28,60 | 28,86 | 28,60 | 28,64 | -0,14% | 211.594,00 |
| 13.10.2025 | 29,02 | 29,12 | 28,62 | 28,68 | -1,17% | 121.369,00 |
| 10.10.2025 | 29,22 | 29,38 | 29,02 | 29,02 | -0,48% | 95.350,00 |
| 09.10.2025 | 29,22 | 29,44 | 29,16 | 29,16 | -0,07% | 140.120,00 |
| 08.10.2025 | 29,16 | 29,32 | 29,12 | 29,18 | 0,14% | 238.673,00 |
| 07.10.2025 | 29,06 | 29,28 | 28,98 | 29,14 | 0,41% | 210.854,00 |
| 06.10.2025 | 29,04 | 29,06 | 28,92 | 29,02 | 0,07% | 161.775,00 |
| 03.10.2025 | 28,76 | 29,08 | 28,76 | 29,00 | 0,42% | 218.381,00 |
| 02.10.2025 | 28,82 | 28,88 | 28,74 | 28,88 | 0,42% | 98.640,00 |
| 01.10.2025 | 28,90 | 28,90 | 28,64 | 28,76 | -0,48% | 125.453,00 |
| 30.09.2025 | 28,60 | 28,90 | 28,58 | 28,90 | 0,98% | 156.471,00 |
| 29.09.2025 | 28,74 | 28,74 | 28,46 | 28,62 | 0,00% | 140.965,00 |
| 26.09.2025 | 28,40 | 28,64 | 28,36 | 28,62 | 1,06% | 152.891,00 |