Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
28,660€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 28,08 | 28,40 | 27,96 | 28,32 | 0,78% | 174.927,00 |
| 24.09.2025 | 28,10 | 28,26 | 28,10 | 28,10 | -0,14% | 110.004,00 |
| 23.09.2025 | 28,22 | 28,32 | 28,06 | 28,14 | -0,28% | 134.211,00 |
| 22.09.2025 | 28,16 | 28,42 | 28,16 | 28,22 | -0,42% | 145.540,00 |
| 19.09.2025 | 28,24 | 28,40 | 28,16 | 28,34 | 0,14% | 330.608,00 |
| 18.09.2025 | 28,36 | 28,36 | 28,16 | 28,30 | 0,00% | 179.956,00 |
| 17.09.2025 | 28,52 | 28,52 | 28,26 | 28,30 | -0,49% | 282.739,00 |
| 16.09.2025 | 28,90 | 28,94 | 28,44 | 28,44 | -1,46% | 349.236,00 |
| 15.09.2025 | 29,18 | 29,26 | 28,86 | 28,86 | -1,10% | 183.971,00 |
| 12.09.2025 | 29,02 | 29,24 | 28,94 | 29,18 | 0,90% | 253.361,00 |
| 11.09.2025 | 28,80 | 29,16 | 28,80 | 28,92 | 0,35% | 272.227,00 |
| 10.09.2025 | 28,88 | 29,00 | 28,74 | 28,82 | -0,21% | 480.225,00 |
| 09.09.2025 | 28,84 | 29,02 | 28,78 | 28,88 | 0,21% | 182.854,00 |
| 08.09.2025 | 28,58 | 28,82 | 28,52 | 28,82 | 0,91% | 151.974,00 |
| 05.09.2025 | 28,72 | 28,84 | 28,44 | 28,56 | -0,56% | 141.252,00 |
| 04.09.2025 | 28,48 | 28,92 | 28,42 | 28,72 | 0,63% | 218.020,00 |
| 03.09.2025 | 28,28 | 28,60 | 28,06 | 28,54 | 1,42% | 182.527,00 |
| 02.09.2025 | 28,10 | 28,18 | 28,00 | 28,14 | 0,07% | 184.791,00 |
| 01.09.2025 | 27,98 | 28,16 | 27,98 | 28,12 | 0,43% | 134.463,00 |
| 29.08.2025 | 28,04 | 28,10 | 27,88 | 28,00 | -0,21% | 156.289,00 |
| 28.08.2025 | 28,24 | 28,30 | 28,02 | 28,06 | -0,71% | 175.290,00 |
| 27.08.2025 | 28,18 | 28,32 | 28,12 | 28,26 | 0,07% | 125.555,00 |
| 26.08.2025 | 28,28 | 28,32 | 28,08 | 28,24 | -2,28% | 282.277,00 |
| 25.08.2025 | 29,08 | 29,10 | 28,84 | 28,90 | -0,55% | 430.026,00 |
| 22.08.2025 | 29,06 | 29,14 | 28,98 | 29,06 | 0,00% | 244.812,00 |
| 21.08.2025 | 29,30 | 29,30 | 28,98 | 29,06 | -0,68% | 1.232.678,00 |
| 20.08.2025 | 29,18 | 29,32 | 29,10 | 29,26 | 0,48% | 1.324.407,00 |
| 19.08.2025 | 29,00 | 29,16 | 28,98 | 29,12 | 0,62% | 1.418.727,00 |
| 18.08.2025 | 28,98 | 29,06 | 28,84 | 28,94 | -0,21% | 575.760,00 |
| 15.08.2025 | 29,26 | 29,26 | 28,96 | 29,00 | -0,48% | 150.718,00 |
| 14.08.2025 | 29,28 | 29,28 | 28,90 | 29,14 | -0,27% | 218.021,00 |
| 13.08.2025 | 29,16 | 29,30 | 29,12 | 29,22 | 0,48% | 274.872,00 |
| 12.08.2025 | 28,96 | 29,16 | 28,96 | 29,08 | 0,35% | 201.385,00 |
| 11.08.2025 | 29,02 | 29,04 | 28,90 | 28,98 | 0,35% | 235.906,00 |
| 08.08.2025 | 28,68 | 28,88 | 28,68 | 28,88 | 0,98% | 183.053,00 |
| 07.08.2025 | 28,48 | 28,64 | 28,36 | 28,60 | 0,99% | 240.300,00 |
| 06.08.2025 | 28,34 | 28,34 | 28,12 | 28,32 | 0,57% | 174.954,00 |
| 05.08.2025 | 28,20 | 28,34 | 28,06 | 28,16 | -0,07% | 209.370,00 |
| 04.08.2025 | 27,70 | 28,18 | 27,68 | 28,18 | 1,95% | 228.676,00 |
| 01.08.2025 | 27,68 | 27,76 | 27,54 | 27,64 | -0,43% | 153.097,00 |
| 31.07.2025 | 27,68 | 27,78 | 27,64 | 27,76 | 0,36% | 235.731,00 |
| 30.07.2025 | 27,74 | 27,74 | 27,52 | 27,66 | 0,22% | 181.670,00 |
| 29.07.2025 | 27,66 | 27,76 | 27,54 | 27,60 | -0,22% | 214.068,00 |