Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
28,570€
-0,17%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,60 | 28,64 | 28,48 | 28,58 | -0,14% | 154.404,00 |
| 05.06.2025 | 28,32 | 28,68 | 28,30 | 28,62 | 0,77% | 178.579,00 |
| 04.06.2025 | 28,36 | 28,46 | 28,14 | 28,40 | 0,35% | 228.154,00 |
| 03.06.2025 | 28,44 | 28,50 | 28,24 | 28,30 | -0,42% | 305.444,00 |
| 02.06.2025 | 28,40 | 28,54 | 28,22 | 28,42 | -0,07% | 158.695,00 |
| 30.05.2025 | 28,50 | 28,64 | 28,44 | 28,44 | -0,07% | 224.650,00 |
| 29.05.2025 | 28,50 | 28,56 | 28,40 | 28,46 | 0,21% | 205.088,00 |
| 28.05.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -1,25% | 209.198,00 |
| 27.05.2025 | 28,80 | 28,92 | 28,76 | 28,76 | -0,35% | 148.358,00 |
| 26.05.2025 | 28,84 | 28,90 | 28,80 | 28,86 | 0,49% | 171.822,00 |
| 23.05.2025 | 28,74 | 28,98 | 28,42 | 28,72 | 0,00% | 397.473,00 |
| 22.05.2025 | 29,00 | 29,06 | 28,66 | 28,72 | -1,17% | 188.277,00 |
| 21.05.2025 | 29,10 | 29,12 | 28,86 | 29,06 | -0,07% | 315.976,00 |
| 20.05.2025 | 28,90 | 29,16 | 28,90 | 29,08 | 1,04% | 370.732,00 |
| 19.05.2025 | 28,76 | 28,80 | 28,62 | 28,78 | 0,56% | 358.368,00 |
| 16.05.2025 | 28,48 | 28,84 | 28,40 | 28,62 | 1,06% | 610.726,00 |
| 15.05.2025 | 27,84 | 28,34 | 27,80 | 28,32 | 1,72% | 285.201,00 |
| 14.05.2025 | 27,90 | 28,10 | 27,82 | 27,84 | -0,43% | 397.192,00 |
| 13.05.2025 | 28,10 | 28,22 | 27,94 | 27,96 | -0,14% | 410.561,00 |
| 12.05.2025 | 28,32 | 28,50 | 27,82 | 28,00 | -0,64% | 738.292,00 |
| 09.05.2025 | 30,06 | 30,40 | 28,10 | 28,18 | -8,39% | 1.733.443,00 |
| 08.05.2025 | 31,16 | 31,16 | 30,74 | 30,76 | -0,77% | 193.509,00 |
| 07.05.2025 | 30,78 | 31,18 | 30,66 | 31,00 | 0,78% | 431.666,00 |
| 06.05.2025 | 30,66 | 30,88 | 30,64 | 30,76 | 0,13% | 391.815,00 |
| 05.05.2025 | 30,54 | 30,78 | 30,48 | 30,72 | 0,72% | 203.738,00 |
| 02.05.2025 | 30,20 | 30,54 | 29,94 | 30,50 | 1,26% | 296.605,00 |
| 30.04.2025 | 30,12 | 30,28 | 30,02 | 30,12 | 0,13% | 374.744,00 |
| 29.04.2025 | 29,88 | 30,08 | 29,86 | 30,08 | 0,67% | 203.307,00 |
| 28.04.2025 | 29,98 | 29,98 | 29,76 | 29,88 | 0,00% | 197.037,00 |
| 25.04.2025 | 29,80 | 29,98 | 29,70 | 29,88 | 0,54% | 212.138,00 |
| 24.04.2025 | 29,72 | 29,84 | 29,60 | 29,72 | 0,00% | 145.962,00 |
| 23.04.2025 | 29,94 | 29,96 | 29,64 | 29,72 | -0,20% | 173.056,00 |
| 22.04.2025 | 29,80 | 30,02 | 29,64 | 29,78 | -0,13% | 205.542,00 |
| 17.04.2025 | 29,70 | 29,86 | 29,50 | 29,82 | 0,07% | 224.941,00 |
| 16.04.2025 | 29,46 | 29,84 | 29,46 | 29,80 | 1,15% | 443.370,00 |
| 15.04.2025 | 29,14 | 29,54 | 29,04 | 29,46 | 1,94% | 215.369,00 |
| 14.04.2025 | 28,76 | 29,02 | 28,52 | 28,90 | 2,26% | 188.548,00 |
| 11.04.2025 | 28,00 | 28,32 | 27,76 | 28,26 | 1,07% | 192.946,00 |
| 10.04.2025 | 29,14 | 29,14 | 27,88 | 27,96 | 3,17% | 406.138,00 |
| 09.04.2025 | 27,28 | 27,34 | 26,72 | 27,10 | -2,02% | 279.049,00 |
| 08.04.2025 | 27,22 | 27,82 | 27,10 | 27,66 | 1,99% | 258.592,00 |
| 07.04.2025 | 26,90 | 28,10 | 26,16 | 27,12 | -3,56% | 669.326,00 |
| 04.04.2025 | 29,32 | 29,40 | 28,12 | 28,12 | -4,42% | 416.552,00 |
| 03.04.2025 | 29,28 | 29,74 | 29,22 | 29,42 | -0,74% | 247.219,00 |
| 02.04.2025 | 29,64 | 29,72 | 29,42 | 29,64 | -0,07% | 195.508,00 |
| 01.04.2025 | 29,50 | 29,72 | 29,42 | 29,66 | 0,95% | 274.651,00 |
| 31.03.2025 | 29,20 | 29,58 | 29,20 | 29,38 | 0,69% | 401.479,00 |
| 28.03.2025 | 29,02 | 29,46 | 29,02 | 29,18 | 0,55% | 408.774,00 |
| 27.03.2025 | 28,92 | 29,02 | 28,64 | 29,02 | 0,28% | 239.982,00 |
| 26.03.2025 | 28,80 | 28,98 | 28,80 | 28,94 | 0,49% | 223.025,00 |
| 25.03.2025 | 28,32 | 28,82 | 28,32 | 28,80 | 1,34% | 252.118,00 |
| 24.03.2025 | 28,34 | 28,66 | 28,34 | 28,42 | 0,42% | 185.054,00 |
| 21.03.2025 | 28,20 | 28,44 | 28,20 | 28,30 | 0,00% | 388.757,00 |
| 20.03.2025 | 28,36 | 28,60 | 28,26 | 28,30 | -0,56% | 188.793,00 |
| 19.03.2025 | 28,02 | 28,48 | 28,02 | 28,46 | 1,21% | 202.305,00 |
| 18.03.2025 | 28,16 | 28,22 | 28,02 | 28,12 | 0,21% | 159.134,00 |
| 17.03.2025 | 27,66 | 28,06 | 27,66 | 28,06 | 1,23% | 284.346,00 |
| 14.03.2025 | 27,64 | 27,74 | 27,54 | 27,72 | -0,14% | 195.065,00 |
| 13.03.2025 | 27,44 | 27,78 | 27,34 | 27,76 | 1,09% | 225.657,00 |
| 12.03.2025 | 27,34 | 27,58 | 27,24 | 27,46 | 0,22% | 218.842,00 |
| 11.03.2025 | 27,30 | 27,60 | 27,26 | 27,40 | 0,07% | 263.394,00 |
| 10.03.2025 | 27,72 | 27,84 | 27,36 | 27,38 | -1,01% | 294.158,00 |
| 07.03.2025 | 27,28 | 27,66 | 27,26 | 27,66 | 0,95% | 206.691,00 |
| 06.03.2025 | 27,30 | 27,40 | 27,20 | 27,40 | 0,29% | 364.418,00 |
| 05.03.2025 | 27,48 | 27,88 | 27,32 | 27,32 | -0,58% | 455.088,00 |
| 04.03.2025 | 27,80 | 27,84 | 27,44 | 27,48 | -1,08% | 464.295,00 |
| 03.03.2025 | 27,72 | 27,88 | 27,72 | 27,78 | 0,29% | 240.678,00 |
| 28.02.2025 | 27,74 | 27,96 | 27,66 | 27,70 | -0,50% | 318.784,00 |
| 27.02.2025 | 28,02 | 28,04 | 27,74 | 27,84 | -0,93% | 501.545,00 |
| 26.02.2025 | 28,14 | 28,20 | 27,92 | 28,10 | -0,28% | 280.670,00 |
| 25.02.2025 | 28,00 | 28,36 | 27,90 | 28,18 | -4,67% | 488.206,00 |
| 24.02.2025 | 29,68 | 29,70 | 29,44 | 29,56 | 0,14% | 555.125,00 |
| 21.02.2025 | 29,62 | 29,66 | 29,38 | 29,52 | -0,27% | 333.812,00 |
| 20.02.2025 | 29,76 | 29,76 | 29,52 | 29,60 | -0,20% | 367.431,00 |
| 19.02.2025 | 29,78 | 29,88 | 29,60 | 29,66 | 0,07% | 336.575,00 |
| 18.02.2025 | 29,64 | 29,70 | 29,52 | 29,64 | 0,34% | 233.556,00 |
| 17.02.2025 | 29,16 | 29,68 | 29,14 | 29,54 | 1,44% | 458.602,00 |
| 14.02.2025 | 29,14 | 29,16 | 28,94 | 29,12 | 0,28% | 221.440,00 |
| 13.02.2025 | 29,02 | 29,20 | 28,86 | 29,04 | 0,41% | 253.032,00 |
| 12.02.2025 | 28,90 | 29,10 | 28,74 | 28,92 | -0,55% | 349.414,00 |
| 11.02.2025 | 29,16 | 29,34 | 29,08 | 29,08 | 0,07% | 376.840,00 |
| 10.02.2025 | 28,88 | 29,26 | 28,80 | 29,06 | 1,32% | 684.676,00 |
| 07.02.2025 | 28,68 | 28,98 | 28,52 | 28,68 | 0,21% | 265.747,00 |
| 06.02.2025 | 29,40 | 29,42 | 28,10 | 28,62 | -2,85% | 1.003.284,00 |
| 05.02.2025 | 29,26 | 29,60 | 29,16 | 29,46 | 0,68% | 206.660,00 |
| 04.02.2025 | 29,20 | 29,38 | 28,96 | 29,26 | 0,14% | 177.783,00 |
| 03.02.2025 | 29,00 | 29,22 | 28,90 | 29,22 | 0,14% | 220.177,00 |
| 31.01.2025 | 29,24 | 29,32 | 29,04 | 29,18 | -0,07% | 229.579,00 |
| 30.01.2025 | 29,10 | 29,32 | 29,10 | 29,20 | 0,27% | 150.008,00 |
| 29.01.2025 | 29,08 | 29,18 | 28,90 | 29,12 | 0,48% | 242.061,00 |
| 28.01.2025 | 28,60 | 29,12 | 28,52 | 28,98 | 1,33% | 275.128,00 |
| 27.01.2025 | 28,40 | 28,66 | 28,36 | 28,60 | 0,85% | 207.949,00 |
| 24.01.2025 | 28,52 | 28,76 | 28,32 | 28,36 | -0,35% | 302.099,00 |
| 23.01.2025 | 29,80 | 29,84 | 28,36 | 28,46 | -4,88% | 619.741,00 |
| 22.01.2025 | 30,00 | 30,02 | 29,68 | 29,92 | -0,07% | 143.292,00 |
| 21.01.2025 | 29,62 | 29,94 | 29,60 | 29,94 | 1,08% | 97.525,00 |
| 20.01.2025 | 29,86 | 29,90 | 29,40 | 29,62 | -0,20% | 175.075,00 |
| 17.01.2025 | 29,80 | 29,84 | 29,64 | 29,68 | -0,34% | 147.225,00 |
| 16.01.2025 | 29,68 | 29,86 | 29,50 | 29,78 | 0,81% | 172.158,00 |
| 15.01.2025 | 29,58 | 29,66 | 29,50 | 29,54 | 0,27% | 134.890,00 |