Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
29,130€
0,52%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,92 | 29,22 | 28,74 | 29,20 | 0,76% | 148.499,00 |
| 19.12.2024 | 28,88 | 29,32 | 28,78 | 28,98 | 0,49% | 170.807,00 |
| 18.12.2024 | 28,30 | 28,84 | 28,20 | 28,84 | 2,12% | 165.857,00 |
| 17.12.2024 | 28,94 | 28,94 | 28,22 | 28,24 | -2,55% | 272.058,00 |
| 16.12.2024 | 29,02 | 29,06 | 28,78 | 28,98 | -0,34% | 160.111,00 |
| 13.12.2024 | 29,12 | 29,24 | 29,06 | 29,08 | 0,14% | 106.438,00 |
| 12.12.2024 | 29,30 | 29,34 | 29,04 | 29,04 | -1,36% | 149.168,00 |
| 11.12.2024 | 29,56 | 29,60 | 29,34 | 29,44 | -0,27% | 92.463,00 |
| 10.12.2024 | 29,80 | 29,90 | 29,52 | 29,52 | -0,81% | 87.788,00 |
| 09.12.2024 | 30,00 | 30,02 | 29,68 | 29,76 | -0,87% | 407.809,00 |
| 06.12.2024 | 30,18 | 30,20 | 30,00 | 30,02 | -0,46% | 82.589,00 |
| 05.12.2024 | 29,96 | 30,22 | 29,90 | 30,16 | 1,07% | 194.975,00 |
| 04.12.2024 | 30,24 | 30,30 | 29,84 | 29,84 | -1,06% | 156.256,00 |
| 03.12.2024 | 30,14 | 30,30 | 30,00 | 30,16 | -0,26% | 118.073,00 |
| 02.12.2024 | 30,28 | 30,38 | 30,14 | 30,24 | -0,13% | 136.206,00 |
| 29.11.2024 | 30,30 | 30,38 | 30,00 | 30,28 | -0,33% | 102.084,00 |
| 28.11.2024 | 30,20 | 30,40 | 30,06 | 30,38 | 0,86% | 97.421,00 |
| 27.11.2024 | 30,44 | 30,44 | 29,92 | 30,12 | -1,12% | 176.503,00 |
| 26.11.2024 | 30,46 | 30,52 | 30,36 | 30,46 | 0,00% | 71.446,00 |
| 25.11.2024 | 30,52 | 30,62 | 30,32 | 30,46 | 0,33% | 212.904,00 |
| 22.11.2024 | 29,98 | 30,40 | 29,78 | 30,36 | 1,37% | 149.738,00 |
| 21.11.2024 | 29,49 | 30,08 | 29,49 | 29,95 | 0,71% | - |
| 20.11.2024 | 29,74 | 29,88 | 29,60 | 29,74 | 0,27% | 114.153,00 |
| 19.11.2024 | 29,68 | 29,82 | 29,34 | 29,66 | 0,07% | 109.668,00 |
| 18.11.2024 | 29,44 | 29,64 | 29,34 | 29,64 | 0,95% | 127.430,00 |
| 15.11.2024 | 29,26 | 29,36 | 29,20 | 29,36 | 0,27% | 128.589,00 |
| 14.11.2024 | 29,46 | 29,50 | 29,24 | 29,28 | -0,27% | 88.586,00 |
| 13.11.2024 | 29,24 | 29,50 | 29,22 | 29,36 | -0,14% | 251.977,00 |
| 12.11.2024 | 29,26 | 29,50 | 29,20 | 29,40 | 0,00% | 162.887,00 |
| 11.11.2024 | 29,10 | 29,46 | 29,10 | 29,40 | 1,24% | 94.353,00 |
| 08.11.2024 | 28,90 | 29,06 | 28,84 | 29,04 | 0,41% | 107.392,00 |
| 07.11.2024 | 28,98 | 29,08 | 28,88 | 28,92 | 0,42% | 106.303,00 |
| 06.11.2024 | 28,50 | 29,10 | 28,36 | 28,80 | 2,20% | 240.675,00 |
| 05.11.2024 | 28,06 | 28,30 | 28,04 | 28,18 | -0,21% | 190.805,00 |
| 04.11.2024 | 28,40 | 28,46 | 28,24 | 28,24 | -0,77% | 89.408,00 |
| 01.11.2024 | 28,14 | 28,46 | 28,10 | 28,46 | 1,28% | 148.398,00 |
| 31.10.2024 | 27,94 | 28,10 | 27,82 | 28,10 | 0,21% | 134.272,00 |
| 30.10.2024 | 28,04 | 28,18 | 27,92 | 28,04 | -0,50% | 118.431,00 |
| 29.10.2024 | 28,20 | 28,36 | 28,06 | 28,18 | -0,07% | 139.546,00 |
| 28.10.2024 | 28,02 | 28,20 | 27,94 | 28,20 | 1,88% | 209.319,00 |
| 25.10.2024 | 27,74 | 27,78 | 27,54 | 27,68 | -0,43% | 120.558,00 |
| 24.10.2024 | 27,66 | 28,02 | 27,66 | 27,80 | 0,36% | 121.347,00 |
| 23.10.2024 | 27,62 | 27,78 | 27,56 | 27,70 | 0,65% | 124.404,00 |
| 22.10.2024 | 27,50 | 27,60 | 27,18 | 27,52 | -0,07% | 343.643,00 |
| 21.10.2024 | 27,54 | 27,66 | 27,48 | 27,54 | 0,15% | 82.954,00 |
| 18.10.2024 | 27,62 | 27,64 | 27,32 | 27,50 | -0,43% | 159.844,00 |
| 17.10.2024 | 27,46 | 27,80 | 27,46 | 27,62 | 0,00% | 119.257,00 |
| 16.10.2024 | 27,30 | 27,66 | 27,30 | 27,62 | 0,47% | 135.697,00 |
| 15.10.2024 | 26,89 | 27,62 | 26,89 | 27,49 | 1,36% | 145.586,00 |
| 14.10.2024 | 26,90 | 27,16 | 26,82 | 27,12 | -0,29% | 265.173,00 |
| 11.10.2024 | 27,04 | 27,22 | 27,00 | 27,20 | 0,89% | 80.712,00 |
| 10.10.2024 | 27,26 | 27,36 | 26,66 | 26,96 | -1,68% | 204.081,00 |
| 09.10.2024 | 27,10 | 27,42 | 27,10 | 27,42 | 1,11% | 128.299,00 |
| 08.10.2024 | 26,72 | 27,12 | 26,68 | 27,12 | 1,04% | 122.174,00 |
| 07.10.2024 | 26,84 | 27,00 | 26,66 | 26,84 | -0,22% | 120.490,00 |
| 04.10.2024 | 26,66 | 26,90 | 26,52 | 26,90 | 0,90% | 144.867,00 |
| 03.10.2024 | 26,74 | 26,92 | 26,62 | 26,66 | -0,52% | 297.850,00 |
| 02.10.2024 | 26,74 | 26,84 | 26,56 | 26,80 | -0,30% | 115.625,00 |
| 01.10.2024 | 27,12 | 27,14 | 26,84 | 26,88 | -0,67% | 121.384,00 |
| 30.09.2024 | 27,26 | 27,30 | 27,00 | 27,06 | -0,81% | 119.109,00 |
| 27.09.2024 | 27,18 | 27,38 | 27,18 | 27,28 | 0,15% | 101.863,00 |
| 26.09.2024 | 27,22 | 27,38 | 27,08 | 27,24 | 0,59% | 126.501,00 |
| 25.09.2024 | 27,08 | 27,16 | 26,94 | 27,08 | -0,07% | 113.907,00 |
| 24.09.2024 | 27,54 | 27,56 | 27,10 | 27,10 | -1,38% | 135.245,00 |
| 23.09.2024 | 27,46 | 27,50 | 27,34 | 27,48 | -0,22% | 76.077,00 |
| 20.09.2024 | 27,74 | 27,82 | 27,40 | 27,54 | -0,86% | 135.399,00 |
| 19.09.2024 | 27,86 | 27,88 | 27,64 | 27,78 | 0,36% | 84.873,00 |
| 18.09.2024 | 27,84 | 27,96 | 27,64 | 27,68 | -0,79% | 162.959,00 |
| 17.09.2024 | 28,02 | 28,14 | 27,90 | 27,90 | -0,14% | 107.155,00 |
| 16.09.2024 | 27,82 | 28,04 | 27,68 | 27,94 | 0,00% | 115.121,00 |
| 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 |