Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
28,980€
-0,28%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 27,64 | 27,80 | 27,60 | 27,66 | 0,66% | 294.727,00 |
| 25.07.2025 | 27,68 | 27,68 | 27,34 | 27,48 | -0,65% | 196.602,00 |
| 24.07.2025 | 27,48 | 27,82 | 27,46 | 27,66 | 1,17% | 209.415,00 |
| 23.07.2025 | 27,52 | 27,56 | 27,20 | 27,34 | -0,36% | 291.164,00 |
| 22.07.2025 | 27,34 | 27,52 | 27,28 | 27,44 | 0,44% | 200.920,00 |
| 21.07.2025 | 27,22 | 27,42 | 27,06 | 27,32 | 0,52% | 231.292,00 |
| 18.07.2025 | 27,20 | 27,42 | 26,94 | 27,18 | 0,44% | 295.296,00 |
| 17.07.2025 | 27,04 | 27,68 | 26,84 | 27,06 | -0,88% | 378.842,00 |
| 16.07.2025 | 27,40 | 27,54 | 27,30 | 27,30 | -0,29% | 243.632,00 |
| 15.07.2025 | 27,92 | 27,92 | 27,32 | 27,38 | -2,00% | 311.647,00 |
| 14.07.2025 | 27,90 | 27,94 | 27,76 | 27,94 | 0,22% | 203.618,00 |
| 11.07.2025 | 27,90 | 28,00 | 27,78 | 27,88 | 0,07% | 182.594,00 |
| 10.07.2025 | 27,92 | 28,08 | 27,86 | 27,86 | -0,21% | 230.442,00 |
| 09.07.2025 | 27,84 | 27,96 | 27,78 | 27,92 | 0,79% | 137.056,00 |
| 08.07.2025 | 27,80 | 27,96 | 27,70 | 27,70 | -0,50% | 189.239,00 |
| 07.07.2025 | 27,88 | 27,98 | 27,76 | 27,84 | -0,22% | 140.623,00 |
| 04.07.2025 | 28,20 | 28,20 | 27,90 | 27,90 | -0,57% | 109.165,00 |
| 03.07.2025 | 28,10 | 28,10 | 27,98 | 28,06 | 0,21% | 209.553,00 |
| 02.07.2025 | 28,02 | 28,38 | 27,82 | 28,00 | 0,29% | 230.795,00 |
| 01.07.2025 | 27,84 | 27,92 | 27,76 | 27,92 | 0,43% | 138.560,00 |
| 30.06.2025 | 27,98 | 27,98 | 27,78 | 27,80 | -0,07% | 135.605,00 |
| 27.06.2025 | 27,60 | 27,82 | 27,48 | 27,82 | 0,94% | 212.250,00 |
| 26.06.2025 | 27,52 | 27,66 | 27,52 | 27,56 | 0,07% | 169.233,00 |
| 25.06.2025 | 28,06 | 28,10 | 27,54 | 27,54 | -1,85% | 221.639,00 |
| 24.06.2025 | 28,12 | 28,30 | 28,06 | 28,06 | 0,29% | 201.110,00 |
| 23.06.2025 | 27,76 | 28,02 | 27,58 | 27,98 | 0,43% | 196.969,00 |
| 20.06.2025 | 28,06 | 28,16 | 27,86 | 27,86 | -0,21% | 923.564,00 |
| 19.06.2025 | 28,06 | 28,14 | 27,86 | 27,92 | -0,71% | 195.691,00 |
| 18.06.2025 | 27,90 | 28,12 | 27,90 | 28,12 | 0,79% | 222.873,00 |
| 17.06.2025 | 27,96 | 28,00 | 27,84 | 27,90 | -0,36% | 181.674,00 |
| 16.06.2025 | 27,98 | 28,42 | 27,88 | 28,00 | 0,29% | 207.105,00 |
| 13.06.2025 | 28,00 | 28,18 | 27,90 | 27,92 | -1,34% | 334.294,00 |
| 12.06.2025 | 28,22 | 28,30 | 28,10 | 28,30 | 0,14% | 177.120,00 |
| 11.06.2025 | 28,50 | 28,56 | 28,26 | 28,26 | -0,84% | 151.891,00 |
| 10.06.2025 | 28,48 | 28,66 | 28,46 | 28,50 | 0,14% | 184.883,00 |
| 09.06.2025 | 28,54 | 28,60 | 28,42 | 28,46 | -0,42% | 139.591,00 |
| 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 | 29,38 | 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 |